Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/01/2018	21.38	36,390	22.75	22.75	21.35	270	1,700	-0.1
19/01/2018	22.75	12,360	22.98	24.35	22.35	140	8,590	-0.6
18/01/2018	22.98	9,770	23.12	23.88	22.98	20	1,630	-0.1
17/01/2018	23.12	89,700	21.65	23.15	22.71	10	3,070	-0.2
16/01/2018	21.65	10,490	21.85	21.85	21.38	150	0	0.0
15/01/2018	21.85	2,470	22.58	22.58	21.55	310	50	0.0
12/01/2018	22.58	4,580	22.68	22.68	21.25	220	0	0.0
11/01/2018	22.68	880	22.78	22.78	21.31	20	10	0.0
10/01/2018	22.78	37,230	22.88	23.32	21.31	390	370	0.0
09/01/2018	22.88	70	22.88	24.39	22.88	60	0	0.0
08/01/2018	22.88	1,460	23.22	23.22	22.25	10	0	0.0
05/01/2018	23.22	2,400	23.38	23.38	21.75	340	0	0.0
04/01/2018	23.38	150	22.05	23.38	22.38	150	0	0.0
03/01/2018	22.05	2,130	21.58	22.05	21.41	210	0	0.0
02/01/2018	21.58	6,210	21.58	21.85	21.41	10	0	0.0
29/12/2017	21.58	660	22.05	22.05	21.58	0	490	-0.0
28/12/2017	22.05	250	22.35	22.35	21.75	20	0	0.0
27/12/2017	22.35	0	22.35	22.35	22.35	0	0	0
26/12/2017	22.35	1,370	22.38	22.38	21.51	380	990	-0.0
25/12/2017	22.38	1,120	22.05	22.38	21.51	780	810	-0.0
22/12/2017	22.05	220	22.05	22.05	21.71	20	220	-0.0
21/12/2017	22.05	1,760	22.38	22.38	21.71	40	500	-0.0
20/12/2017	22.38	260	22.71	22.71	22.38	40	0	0.0
19/12/2017	22.71	90	22.71	22.71	22.38	10	0	0.0
18/12/2017	22.71	790	22.55	23.38	21.45	550	230	0.0
15/12/2017	22.55	520	22.38	22.71	22.38	520	510	0.0
14/12/2017	22.38	100	22.18	22.38	22.38	0	0	0
13/12/2017	22.18	930	21.81	22.38	21.35	170	0	0.0
12/12/2017	21.81	3,250	21.38	22.05	21.38	540	0	0.0
11/12/2017	21.38	840	21.38	21.95	21.38	140	0	0.0
08/12/2017	21.38	1,280	22.05	22.05	21.38	20	0	0.0
07/12/2017	22.05	950	21.81	22.05	21.31	930	0	0.1
06/12/2017	21.81	2,230	21.04	21.98	21.21	380	0	0.0
05/12/2017	21.04	10,360	21.38	21.98	21.04	460	340	0.0
04/12/2017	21.38	10,000	21.38	21.95	21.04	560	2,890	-0.1
01/12/2017	21.38	900	21.31	21.38	21.28	490	820	-0.0
30/11/2017	21.31	7,100	21.35	21.35	21.04	130	0	0.0
29/11/2017	21.35	4,070	21.35	21.35	20.71	570	0	0.0
28/11/2017	21.35	1,990	21.38	21.38	20.88	100	960	-0.1
27/11/2017	21.38	1,530	21.88	21.88	20.41	20	1,530	-0.1
24/11/2017	21.88	30	21.88	21.88	21.88	30	0	0.0
23/11/2017	21.88	3,410	21.88	21.88	21.04	190	120	0.0
22/11/2017	21.88	3,290	21.55	22.38	21.38	350	680	-0.0
21/11/2017	21.55	1,430	21.38	21.55	21.04	520	330	0.0
20/11/2017	21.38	860	21.68	21.68	21.38	810	20	0.1
17/11/2017	21.68	4,600	21.71	21.71	21.38	10	1,090	-0.1
16/11/2017	21.71	220	22.21	22.21	21.38	70	170	-0.0
15/11/2017	22.21	430	21.68	22.35	21.71	430	10	0.0
14/11/2017	21.68	6,890	22.35	22.35	21.68	530	2,500	-0.1
13/11/2017	22.35	3,820	22.38	22.38	21.71	1,410	20	0.1
10/11/2017	22.38	5,050	22.38	22.38	20.84	540	30	0.0
09/11/2017	22.38	5,860	21.91	23.38	21.71	1,500	500	0.1
08/11/2017	21.91	1,210	22.25	22.25	20.88	1,020	0	0.1
07/11/2017	22.25	2,590	22.28	22.31	21.04	510	600	-0.0
06/11/2017	22.28	760	22.31	22.38	22.05	520	300	0.0
03/11/2017	22.31	6,040	23.02	23.02	22.05	850	0	0.1
02/11/2017	23.02	650	23.15	23.15	21.71	610	410	0.0
01/11/2017	23.15	180	23.38	23.38	22.05	40	0	0.0
31/10/2017	23.38	1,510	23.55	23.55	23.38	1,500	0	0.1
30/10/2017	23.55	1,360	23.88	23.88	22.71	1,170	0	0.1
27/10/2017	23.88	2,090	24.39	24.39	23.72	990	0	0.1
26/10/2017	24.39	130	24.05	24.39	24.18	130	0	0.0
25/10/2017	24.05	850	24.22	24.22	23.72	510	10	0.0
24/10/2017	24.22	2,110	24.65	24.65	24.18	1,310	0	0.1
23/10/2017	24.65	0	24.65	24.65	24.65	0	0	0
20/10/2017	24.65	880	24.69	24.69	24.39	530	100	0.0
19/10/2017	24.69	2,560	24.69	24.72	24.05	2,300	0	0.2
18/10/2017	24.69	2,970	24.82	24.82	24.22	1,400	1,310	0.0
17/10/2017	24.82	30	24.89	24.89	24.39	20	0	0.0
16/10/2017	24.89	540	24.92	25.05	24.39	530	0	0.0
13/10/2017	24.92	1,600	24.82	25.05	24.39	50	0	0.0
12/10/2017	24.82	4,770	24.89	24.89	24.62	3,220	570	0.2
11/10/2017	24.89	3,180	25.35	25.35	24.55	2,680	1,000	0.1
10/10/2017	25.35	12,740	24.95	25.55	24.39	2,030	3,330	-0.1
09/10/2017	24.95	4,860	24.85	24.95	24.72	960	1,000	-0.0
06/10/2017	24.85	2,670	24.82	24.85	24.32	380	1,000	-0.0
05/10/2017	24.82	120	24.32	24.82	24.55	120	0	0.0
04/10/2017	24.32	1,160	24.18	24.55	23.78	680	400	0.0
03/10/2017	24.18	1,910	24.55	24.79	23.95	730	0	0.1
02/10/2017	24.55	1,150	24.55	24.99	23.95	150	0	0.0
29/09/2017	24.55	30	24.35	24.89	24.35	20	0	0.0
28/09/2017	24.35	2,100	24.22	25.02	23.92	580	0	0.0
27/09/2017	24.22	3,940	24.55	24.55	24.22	1,010	1,000	0.0
26/09/2017	24.55	1,640	24.65	25.02	24.05	670	10	0.0
25/09/2017	24.65	4,540	24.72	25.05	24.55	530	0	0.0
22/09/2017	24.72	4,330	24.72	25.05	24.55	3,300	380	0.2
21/09/2017	24.72	5,690	24.72	24.99	24.39	2,300	680	0.1
20/09/2017	24.72	9,060	25.05	25.05	24.39	2,530	2,520	0.0
19/09/2017	25.05	7,920	24.89	25.05	24.22	2,560	2,000	0.0
18/09/2017	24.89	2,630	25.05	25.39	24.39	530	0	0.0
15/09/2017	25.05	2,870	25.05	25.35	23.95	480	1,000	-0.0
14/09/2017	25.05	21,470	24.55	25.05	24.35	620	0	0.0
13/09/2017	24.55	16,240	22.95	24.55	22.25	980	7,700	-0.5
12/09/2017	22.95	930	22.95	22.95	22.92	600	0	0.0
11/09/2017	22.95	1,470	22.95	22.95	22.78	480	0	0.0
08/09/2017	22.95	30	22.95	22.95	22.18	20	0	0.0
07/09/2017	22.95	50	22.88	22.95	22.18	20	0	0.0
06/09/2017	22.88	7,740	22.92	22.92	22.65	20	0	0.0
05/09/2017	22.92	30	22.38	22.92	22.38	30	0	0.0
01/09/2017	22.38	5,290	22.38	22.88	22.08	270	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.80	-6.59%	79,600	-23,800	-1.3	53.80 58 54
2 tháng (2025-12-01)	-1	-1.82%	169,500	-24,300	-1.4	52 58 54
3 tháng (2025-10-30)	1.80	3.45%	204,500	-23,700	-1.3	50.50 58 54
6 tháng (2025-08-01)	2.60	5.07%	395,000	-44,600	-2.3	49.15 58 54
12 tháng (2025-02-03)	4.93	10.06%	955,800	-48,313	-2.6	43.27 58 54
24 tháng (2024-02-15)	19.45	56.45%	2,661,400	-173,343	-8.0	33.48 58 54
36 tháng (2023-02-13)	26.12	94%	4,374,800	-128,233	-6.3	26.63 58 54
60 tháng (2021-02-23)	30.47	130.07%	13,216,800	-51,948	-0.1	21.09 58 54

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH