Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2017	21.30	30	21.30	21.30	21.30	30	0	0.0
23/11/2017	21.30	3,410	21.30	21.30	20.49	190	120	0.0
22/11/2017	21.30	3,290	20.98	21.79	20.82	350	680	-0.0
21/11/2017	20.98	1,430	20.82	20.98	20.49	520	330	0.0
20/11/2017	20.82	860	21.11	21.11	20.82	810	20	0.1
17/11/2017	21.11	4,600	21.14	21.14	20.82	10	1,090	-0.1
16/11/2017	21.14	220	21.63	21.63	20.82	70	170	-0.0
15/11/2017	21.63	430	21.11	21.76	21.14	430	10	0.0
14/11/2017	21.11	6,890	21.76	21.76	21.11	530	2,500	-0.1
13/11/2017	21.76	3,820	21.79	21.79	21.14	1,410	20	0.1
10/11/2017	21.79	5,050	21.79	21.79	20.29	540	30	0.0
09/11/2017	21.79	5,860	21.34	22.77	21.14	1,500	500	0.1
08/11/2017	21.34	1,210	21.66	21.66	20.33	1,020	0	0.1
07/11/2017	21.66	2,590	21.69	21.73	20.49	510	600	-0.0
06/11/2017	21.69	760	21.73	21.79	21.47	520	300	0.0
03/11/2017	21.73	6,040	22.41	22.41	21.47	850	0	0.1
02/11/2017	22.41	650	22.54	22.54	21.14	610	410	0.0
01/11/2017	22.54	180	22.77	22.77	21.47	40	0	0.0
31/10/2017	22.77	1,510	22.93	22.93	22.77	1,500	0	0.1
30/10/2017	22.93	1,360	23.25	23.25	22.12	1,170	0	0.1
27/10/2017	23.25	2,090	23.74	23.74	23.09	990	0	0.1
26/10/2017	23.74	130	23.42	23.74	23.55	130	0	0.0
25/10/2017	23.42	850	23.58	23.58	23.09	510	10	0.0
24/10/2017	23.58	2,110	24.00	24.00	23.55	1,310	0	0.1
23/10/2017	24.00	0	24.00	24.00	24.00	0	0	0
20/10/2017	24.00	880	24.04	24.04	23.74	530	100	0.0
19/10/2017	24.04	2,560	24.04	24.07	23.42	2,300	0	0.2
18/10/2017	24.04	2,970	24.17	24.17	23.58	1,400	1,310	0.0
17/10/2017	24.17	30	24.23	24.23	23.74	20	0	0.0
16/10/2017	24.23	540	24.26	24.39	23.74	530	0	0.0
13/10/2017	24.26	1,600	24.17	24.39	23.74	50	0	0.0
12/10/2017	24.17	4,770	24.23	24.23	23.97	3,220	570	0.2
11/10/2017	24.23	3,180	24.69	24.69	23.90	2,680	1,000	0.1
10/10/2017	24.69	12,740	24.30	24.88	23.74	2,030	3,330	-0.1
09/10/2017	24.30	4,860	24.20	24.30	24.07	960	1,000	-0.0
06/10/2017	24.20	2,670	24.17	24.20	23.68	380	1,000	-0.0
05/10/2017	24.17	120	23.68	24.17	23.90	120	0	0.0
04/10/2017	23.68	1,160	23.55	23.90	23.16	680	400	0.0
03/10/2017	23.55	1,910	23.90	24.13	23.32	730	0	0.1
02/10/2017	23.90	1,150	23.90	24.33	23.32	150	0	0.0
29/09/2017	23.90	30	23.71	24.23	23.71	20	0	0.0
28/09/2017	23.71	2,100	23.58	24.36	23.29	580	0	0.0
27/09/2017	23.58	3,940	23.90	23.90	23.58	1,010	1,000	0.0
26/09/2017	23.90	1,640	24.00	24.36	23.42	670	10	0.0
25/09/2017	24.00	4,540	24.07	24.39	23.90	530	0	0.0
22/09/2017	24.07	4,330	24.07	24.39	23.90	3,300	380	0.2
21/09/2017	24.07	5,690	24.07	24.33	23.74	2,300	680	0.1
20/09/2017	24.07	9,060	24.39	24.39	23.74	2,530	2,520	0.0
19/09/2017	24.39	7,920	24.23	24.39	23.58	2,560	2,000	0.0
18/09/2017	24.23	2,630	24.39	24.72	23.74	530	0	0.0
15/09/2017	24.39	2,870	24.39	24.69	23.32	480	1,000	-0.0
14/09/2017	24.39	21,470	23.90	24.39	23.71	620	0	0.0
13/09/2017	23.90	16,240	22.34	23.90	21.66	980	7,700	-0.5
12/09/2017	22.34	930	22.34	22.34	22.31	600	0	0.0
11/09/2017	22.34	1,470	22.34	22.34	22.18	480	0	0.0
08/09/2017	22.34	30	22.34	22.34	21.60	20	0	0.0
07/09/2017	22.34	50	22.28	22.34	21.60	20	0	0.0
06/09/2017	22.28	7,740	22.31	22.31	22.05	20	0	0.0
05/09/2017	22.31	30	21.79	22.31	21.79	30	0	0.0
01/09/2017	21.79	5,290	21.79	22.28	21.50	270	0	0.0
31/08/2017	21.79	730	21.92	22.31	21.69	120	0	0.0
30/08/2017	21.92	4,240	21.92	21.92	21.92	2,730	0	0.2
29/08/2017	21.92	1,170	22.05	22.05	21.34	1,020	0	0.1
28/08/2017	22.05	710	22.05	22.05	21.56	620	0	0.0
25/08/2017	22.05	1,380	22.05	22.44	21.76	480	0	0.0
24/08/2017	22.05	280	22.44	22.44	21.79	10	0	0.0
23/08/2017	22.44	290	22.54	22.54	21.76	40	0	0.0
22/08/2017	22.54	1,200	22.57	22.57	21.79	1,010	0	0.1
21/08/2017	22.57	520	22.57	22.57	21.66	10	0	0.0
18/08/2017	22.57	1,310	22.64	22.64	22.57	1,300	0	0.1
17/08/2017	22.64	2,600	22.60	22.64	22.60	2,600	0	0.2
16/08/2017	22.60	630	22.64	22.64	22.44	130	0	0.0
15/08/2017	22.64	4,070	22.70	22.70	22.44	3,720	0	0.3
14/08/2017	22.70	1,520	22.70	22.70	22.38	1,010	0	0.1
11/08/2017	22.70	1,170	23.03	23.03	22.28	1,150	0	0.1
10/08/2017	23.03	5,070	23.09	23.09	22.12	4,020	0	0.3
09/08/2017	23.09	4,420	22.41	23.74	21.66	3,740	0	0.3
08/08/2017	22.41	1,410	22.44	22.44	22.31	1,020	0	0.1
07/08/2017	22.44	1,230	22.60	22.67	21.95	1,160	0	0.1
04/08/2017	22.60	2,120	23.09	23.09	22.12	2,070	0	0.1
03/08/2017	23.09	3,480	21.66	23.09	21.08	3,050	1,530	0.1
02/08/2017	21.66	11,690	21.66	21.76	20.95	2,150	1,000	0.1
01/08/2017	21.66	4,700	21.60	21.66	21.60	4,700	0	0.3
31/07/2017	21.60	10	21.47	21.60	21.60	10	0	0.0
28/07/2017	21.47	390	21.40	21.60	21.43	140	10	0.0
27/07/2017	21.40	110	21.63	21.63	21.40	100	70	0.0
26/07/2017	21.63	1,470	21.47	21.63	21.47	1,470	320	0.1
25/07/2017	21.47	1,370	21.66	21.66	21.08	1,120	1,000	0.0
24/07/2017	21.66	3,690	21.69	21.76	21.11	3,180	1,200	0.1
21/07/2017	21.69	4,540	21.92	21.92	21.14	3,920	2,500	0.1
20/07/2017	21.92	2,220	22.08	22.08	21.14	1,140	1,700	-0.0
19/07/2017	22.08	3,750	22.12	22.12	21.30	690	0	0.0
18/07/2017	22.12	130	22.28	22.28	21.14	120	0	0.0
17/07/2017	22.28	3,490	22.34	22.34	21.14	2,610	1,000	0.1
14/07/2017	22.34	4,010	21.69	22.38	21.53	3,910	0	0.3
13/07/2017	21.69	5,030	21.69	21.69	20.20	3,900	0	0.2
12/07/2017	21.69	2,000	21.73	21.73	21.40	1,000	1,000	0.0
11/07/2017	21.73	2,280	22.38	22.38	21.47	1,730	0	0.1
10/07/2017	22.38	3,100	22.44	22.44	21.73	50	1,600	-0.1
07/07/2017	22.44	5,240	22.28	22.44	21.47	3,740	0	0.3

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.10	2.02%	52,600	5,400	0.2	53 57.30 55
2 tháng (2026-03-02)	-0.70	-1.24%	88,500	2,000	-0.0	53 57.90 55
3 tháng (2026-01-29)	2.54	4.78%	119,000	-1,600	-0.2	53 58.60 55
6 tháng (2025-10-31)	4.87	9.61%	325,700	-29,000	-1.7	49.17 58.60 55
12 tháng (2025-05-05)	9.16	19.71%	831,000	-42,501	-2.5	45.98 58.60 55
24 tháng (2024-05-09)	18.28	48.99%	2,445,100	-97,943	-5.3	36.89 58.60 55
36 tháng (2023-05-15)	27.65	98.90%	4,112,700	-140,443	-7.1	26.78 58.60 55
60 tháng (2021-05-25)	31.76	133.21%	11,235,000	-47,148	0.1	20.54 58.60 55

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH