CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2017
22.28
 60 22.44 22.44 22.25 50 0 0.0
05/07/2017
22.44
 2,110 22.51 22.51 21.76 2,000 2,000 0.0
04/07/2017
22.51
 90 22.57 22.57 22.51 0 0 0
03/07/2017
22.57
 2,040 22.57 22.57 21.73 980 2,000 -0.1
30/06/2017
22.57
 0 22.57 22.57 22.57 0 0 0
29/06/2017
22.57
 1,140 22.64 22.64 22.44 1,140 0 0.1
28/06/2017
22.64
 0 22.64 22.64 22.64 0 0 0
27/06/2017
22.64
 1,870 22.12 22.77 22.28 1,870 0 0.1
26/06/2017
22.12
 7,880 21.95 22.12 21.79 2,860 0 0.2
23/06/2017
21.95
 6,440 21.95 22.05 21.50 1,430 0 0.1
22/06/2017
21.95
 7,090 21.24 22.70 21.24 7,030 0 0.5
21/06/2017
21.24
 5,450 21.24 21.24 20.82 2,480 0 0.2
20/06/2017
21.24
 6,300 21.27 21.27 21.21 1,200 0 0.1
19/06/2017
21.27
 3,080 21.47 21.47 21.14 2,970 1,100 0.1
16/06/2017
21.47
 2,490 21.60 21.60 21.21 1,020 1,700 -0.0
15/06/2017
21.60
 3,680 21.63 21.63 21.30 1,650 1,000 0.0
14/06/2017
21.63
 2,890 21.63 21.63 21.21 1,890 1,000 0.1
13/06/2017
21.63
 2,540 21.63 21.63 21.47 1,530 0 0.1
12/06/2017
21.63
 13,580 21.47 21.63 21.43 2,770 0 0.2
09/06/2017
21.47
 1,490 21.47 21.60 21.01 1,440 200 0.1
08/06/2017
21.47
 11,990 21.30 21.47 21.01 1,440 500 0.1
07/06/2017
21.30
 3,450 21.14 21.30 20.75 1,410 0 0.1
06/06/2017
21.14
 3,710 21.14 21.14 20.65 1,510 0 0.1
05/06/2017
21.14
 10,900 20.49 21.79 20.33 3,070 0 0.2
02/06/2017
20.49
 19,140 19.77 20.49 19.58 3,000 0 0.2
01/06/2017
19.77
 4,050 19.68 19.77 19.55 1,400 0 0.1
31/05/2017
19.68
 2,530 19.61 19.68 19.45 2,530 0 0.2
30/05/2017
19.61
 13,450 19.51 19.61 19.51 1,770 0 0.1
29/05/2017
19.51
 10,400 19.51 19.55 19.48 300 0 0.0
26/05/2017
19.51
 11,560 19.51 19.51 19.03 1,530 0 0.1
25/05/2017
19.51
 10,520 19.45 19.51 19.06 130 0 0.0
24/05/2017
19.45
 3,290 19.48 19.48 19.03 2,290 0 0.1
23/05/2017
19.48
 6,700 19.48 19.48 18.90 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |