CTCP Cát Lợi (clc)

52.20
0
(0%)
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2018
16.07
 6,000 15.46 16.30 15.27 160 2,350 -0.1
05/03/2018
15.46
 7,330 15.27 15.51 15.27 60 2,000 -0.1
02/03/2018
15.27
 5,850 15.32 15.32 15.23 0 0 0
01/03/2018
15.32
 11,530 15.27 15.37 14.95 1,020 650 0.0
28/02/2018
15.27
 8,280 15.13 15.46 14.93 130 0 0.0
27/02/2018
15.13
 6,810 15.48 15.48 15.04 1,240 0 0.0
26/02/2018
15.48
 3,700 14.90 15.60 14.67 570 690 -0.0
23/02/2018
14.90
 5,560 14.90 15.11 14.81 110 5,120 -0.2
22/02/2018
14.90
 6,140 14.90 15.09 14.81 2,490 1,890 0.0
21/02/2018
14.90
 5,220 14.90 15.60 14.72 40 430 -0.0
13/02/2018
14.90
 11,250 15.11 15.11 14.44 60 6,440 -0.2
12/02/2018
15.11
 7,620 15.37 15.83 14.90 1,500 6,340 -0.2
09/02/2018
15.37
 6,280 15.88 16.25 15.37 30 4,200 -0.1
08/02/2018
15.88
 7,920 16.67 16.67 15.88 40 3,700 -0.1
07/02/2018
16.67
 3,260 16.72 16.72 16.02 910 2,750 -0.1
06/02/2018
16.72
 22,270 17.23 17.23 16.04 650 2,420 -0.1
05/02/2018
17.23
 10,640 17.53 17.53 16.76 190 5,900 -0.2
02/02/2018
17.53
 230 17.42 17.70 17.23 90 40 0.0
01/02/2018
17.42
 30 17.46 17.46 17.42 20 0 0.0
31/01/2018
17.46
 10,500 17.46 17.46 16.53 580 0 0.0
30/01/2018
17.46
 3,700 17.46 17.67 17.23 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
17.46
 14,470 20.08 20.08 16.76 5,830 5,400 0.0
26/01/2018
20.09
 20,270 19.87 21.11 19.87 310 4,010 -0.2
25/01/2018
19.87
 28,580 19.87 20.74 19.56 440 21,230 -1.3
22/01/2018
19.87
 36,390 21.14 21.14 19.84 270 1,700 -0.1
19/01/2018
21.14
 12,360 21.36 22.63 20.77 140 8,590 -0.6
18/01/2018
21.36
 9,770 21.48 22.20 21.36 20 1,630 -0.1
17/01/2018
21.48
 89,700 20.12 21.51 21.11 10 3,070 -0.2
16/01/2018
20.12
 10,490 20.30 20.30 19.87 150 0 0.0
15/01/2018
20.30
 2,470 20.99 20.99 20.02 310 50 0.0
12/01/2018
20.99
 4,580 21.08 21.08 19.74 220 0 0.0
11/01/2018
21.08
 880 21.17 21.17 19.81 20 10 0.0
10/01/2018
21.17
 37,230 21.27 21.67 19.81 390 370 0.0
09/01/2018
21.27
 70 21.27 22.66 21.27 60 0 0.0
08/01/2018
21.27
 1,460 21.58 21.58 20.68 10 0 0.0
05/01/2018
21.58
 2,400 21.73 21.73 20.21 340 0 0.0
04/01/2018
21.73
 150 20.49 21.73 20.80 150 0 0.0
03/01/2018
20.49
 2,130 20.06 20.49 19.90 210 0 0.0
02/01/2018
20.06
 6,210 20.06 20.30 19.90 10 0 0.0
29/12/2017
20.06
 660 20.49 20.49 20.06 0 490 -0.0
28/12/2017
20.49
 250 20.77 20.77 20.21 20 0 0.0
27/12/2017
20.77
 0 20.77 20.77 20.77 0 0 0
26/12/2017
20.77
 1,370 20.80 20.80 19.99 380 990 -0.0
25/12/2017
20.80
 1,120 20.49 20.80 19.99 780 810 -0.0
22/12/2017
20.49
 220 20.49 20.49 20.18 20 220 -0.0
21/12/2017
20.49
 1,760 20.80 20.80 20.18 40 500 -0.0
20/12/2017
20.80
 260 21.11 21.11 20.80 40 0 0.0
19/12/2017
21.11
 90 21.11 21.11 20.80 10 0 0.0
18/12/2017
21.11
 790 20.96 21.73 19.93 550 230 0.0
15/12/2017
20.96
 520 20.80 21.11 20.80 520 510 0.0
14/12/2017
20.80
 100 20.61 20.80 20.80 0 0 0
13/12/2017
20.61
 930 20.27 20.80 19.84 170 0 0.0
12/12/2017
20.27
 3,250 19.87 20.49 19.87 540 0 0.0
11/12/2017
19.87
 840 19.87 20.40 19.87 140 0 0.0
08/12/2017
19.87
 1,280 20.49 20.49 19.87 20 0 0.0
07/12/2017
20.49
 950 20.27 20.49 19.81 930 0 0.1
06/12/2017
20.27
 2,230 19.56 20.43 19.71 380 0 0.0
05/12/2017
19.56
 10,360 19.87 20.43 19.56 460 340 0.0
04/12/2017
19.87
 10,000 19.87 20.40 19.56 560 2,890 -0.1
01/12/2017
19.87
 900 19.81 19.87 19.78 490 820 -0.0
30/11/2017
19.81
 7,100 19.84 19.84 19.56 130 0 0.0
29/11/2017
19.84
 4,070 19.84 19.84 19.25 570 0 0.0
28/11/2017
19.84
 1,990 19.87 19.87 19.40 100 960 -0.1
27/11/2017
19.87
 1,530 20.33 20.33 18.97 20 1,530 -0.1
24/11/2017
20.33
 30 20.33 20.33 20.33 30 0 0.0
23/11/2017
20.33
 3,410 20.33 20.33 19.56 190 120 0.0
22/11/2017
20.33
 3,290 20.02 20.80 19.87 350 680 -0.0
21/11/2017
20.02
 1,430 19.87 20.02 19.56 520 330 0.0
20/11/2017
19.87
 860 20.15 20.15 19.87 810 20 0.1
17/11/2017
20.15
 4,600 20.18 20.18 19.87 10 1,090 -0.1
16/11/2017
20.18
 220 20.65 20.65 19.87 70 170 -0.0
15/11/2017
20.65
 430 20.15 20.77 20.18 430 10 0.0
14/11/2017
20.15
 6,890 20.77 20.77 20.15 530 2,500 -0.1
13/11/2017
20.77
 3,820 20.80 20.80 20.18 1,410 20 0.1
10/11/2017
20.80
 5,050 20.80 20.80 19.37 540 30 0.0
09/11/2017
20.80
 5,860 20.37 21.73 20.18 1,500 500 0.1
08/11/2017
20.37
 1,210 20.68 20.68 19.40 1,020 0 0.1
07/11/2017
20.68
 2,590 20.71 20.74 19.56 510 600 -0.0
06/11/2017
20.71
 760 20.74 20.80 20.49 520 300 0.0
03/11/2017
20.74
 6,040 21.39 21.39 20.49 850 0 0.1
02/11/2017
21.39
 650 21.51 21.51 20.18 610 410 0.0
01/11/2017
21.51
 180 21.73 21.73 20.49 40 0 0.0
31/10/2017
21.73
 1,510 21.89 21.89 21.73 1,500 0 0.1
30/10/2017
21.89
 1,360 22.20 22.20 21.11 1,170 0 0.1
27/10/2017
22.20
 2,090 22.66 22.66 22.04 990 0 0.1
26/10/2017
22.66
 130 22.35 22.66 22.48 130 0 0.0
25/10/2017
22.35
 850 22.51 22.51 22.04 510 10 0.0
24/10/2017
22.51
 2,110 22.91 22.91 22.48 1,310 0 0.1
23/10/2017
22.91
 0 22.91 22.91 22.91 0 0 0
20/10/2017
22.91
 880 22.94 22.94 22.66 530 100 0.0
19/10/2017
22.94
 2,560 22.94 22.97 22.35 2,300 0 0.2
18/10/2017
22.94
 2,970 23.07 23.07 22.51 1,400 1,310 0.0
17/10/2017
23.07
 30 23.13 23.13 22.66 20 0 0.0
16/10/2017
23.13
 540 23.16 23.28 22.66 530 0 0.0
13/10/2017
23.16
 1,600 23.07 23.28 22.66 50 0 0.0
12/10/2017
23.07
 4,770 23.13 23.13 22.88 3,220 570 0.2
11/10/2017
23.13
 3,180 23.56 23.56 22.82 2,680 1,000 0.1
10/10/2017
23.56
 12,740 23.19 23.75 22.66 2,030 3,330 -0.1
09/10/2017
23.19
 4,860 23.10 23.19 22.97 960 1,000 -0.0
06/10/2017
23.10
 2,670 23.07 23.10 22.60 380 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |