CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
22.38
 730 22.51 22.92 22.28 120 0 0.0
30/08/2017
22.51
 4,240 22.51 22.51 22.51 2,730 0 0.2
29/08/2017
22.51
 1,170 22.65 22.65 21.91 1,020 0 0.1
28/08/2017
22.65
 710 22.65 22.65 22.15 620 0 0.0
25/08/2017
22.65
 1,380 22.65 23.05 22.35 480 0 0.0
24/08/2017
22.65
 280 23.05 23.05 22.38 10 0 0.0
23/08/2017
23.05
 290 23.15 23.15 22.35 40 0 0.0
22/08/2017
23.15
 1,200 23.18 23.18 22.38 1,010 0 0.1
21/08/2017
23.18
 520 23.18 23.18 22.25 10 0 0.0
18/08/2017
23.18
 1,310 23.25 23.25 23.18 1,300 0 0.1
17/08/2017
23.25
 2,600 23.22 23.25 23.22 2,600 0 0.2
16/08/2017
23.22
 630 23.25 23.25 23.05 130 0 0.0
15/08/2017
23.25
 4,070 23.32 23.32 23.05 3,720 0 0.3
14/08/2017
23.32
 1,520 23.32 23.32 22.98 1,010 0 0.1
11/08/2017
23.32
 1,170 23.65 23.65 22.88 1,150 0 0.1
10/08/2017
23.65
 5,070 23.72 23.72 22.71 4,020 0 0.3
09/08/2017
23.72
 4,420 23.02 24.39 22.25 3,740 0 0.3
08/08/2017
23.02
 1,410 23.05 23.05 22.92 1,020 0 0.1
07/08/2017
23.05
 1,230 23.22 23.28 22.55 1,160 0 0.1
04/08/2017
23.22
 2,120 23.72 23.72 22.71 2,070 0 0.1
03/08/2017
23.72
 3,480 22.25 23.72 21.65 3,050 1,530 0.1
02/08/2017
22.25
 11,690 22.25 22.35 21.51 2,150 1,000 0.1
01/08/2017
22.25
 4,700 22.18 22.25 22.18 4,700 0 0.3
31/07/2017
22.18
 10 22.05 22.18 22.18 10 0 0.0
28/07/2017
22.05
 390 21.98 22.18 22.01 140 10 0.0
27/07/2017
21.98
 110 22.21 22.21 21.98 100 70 0.0
26/07/2017
22.21
 1,470 22.05 22.21 22.05 1,470 320 0.1
25/07/2017
22.05
 1,370 22.25 22.25 21.65 1,120 1,000 0.0
24/07/2017
22.25
 3,690 22.28 22.35 21.68 3,180 1,200 0.1
21/07/2017
22.28
 4,540 22.51 22.51 21.71 3,920 2,500 0.1
20/07/2017
22.51
 2,220 22.68 22.68 21.71 1,140 1,700 -0.0
19/07/2017
22.68
 3,750 22.71 22.71 21.88 690 0 0.0
18/07/2017
22.71
 130 22.88 22.88 21.71 120 0 0.0
17/07/2017
22.88
 3,490 22.95 22.95 21.71 2,610 1,000 0.1
14/07/2017
22.95
 4,010 22.28 22.98 22.11 3,910 0 0.3
13/07/2017
22.28
 5,030 22.28 22.28 20.74 3,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |