CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2018
15.86
 650 15.83 16.07 15.79 40 10 0.0
12/04/2018
15.83
 8,710 15.37 15.97 15.37 70 3,150 -0.1
11/04/2018
15.37
 5,260 15.83 15.83 15.37 0 1,690 -0.1
10/04/2018
15.83
 48,060 15.88 15.88 15.79 40 40,540 -1.4
09/04/2018
15.88
 11,220 15.97 16.07 15.83 0 1,110 -0.0
06/04/2018
15.97
 7,280 16.02 16.02 15.83 40 1,080 -0.0
05/04/2018
16.02
 7,300 15.83 16.07 15.83 70 4,160 -0.1
04/04/2018
15.83
 19,660 15.83 16.21 15.79 90 7,470 -0.3
03/04/2018
15.83
 16,620 15.88 16.02 15.69 160 5,930 -0.2
02/04/2018
15.88
 25,460 15.93 15.93 15.69 110 3,980 -0.1
30/03/2018
15.93
 13,230 15.93 15.93 14.88 80 1,900 -0.1
29/03/2018
15.93
 6,030 15.51 16.02 15.51 450 4,110 -0.1
28/03/2018
15.51
 2,200 15.67 16.04 14.99 60 1,350 -0.0
27/03/2018
15.67
 12,950 15.65 15.81 14.90 50 4,870 -0.2
26/03/2018
15.65
 8,570 15.39 15.83 15.13 120 7,180 -0.2
23/03/2018
15.39
 13,240 16.07 16.25 15.37 90 1,030 -0.0
22/03/2018
16.07
 7,780 16.49 16.49 15.46 150 1,000 -0.0
21/03/2018
16.49
 6,310 16.44 16.53 16.21 500 1,010 -0.0
20/03/2018
16.44
 10,700 16.76 16.76 16.44 0 0 0
19/03/2018
16.76
 2,310 16.95 17.18 16.53 2,030 0 0.1
16/03/2018
16.95
 1,400 17.00 17.00 16.95 0 0 0
15/03/2018
17.00
 180 17.00 17.18 16.53 20 0 0.0
14/03/2018
17.00
 370 16.72 17.18 16.35 270 0 0.0
13/03/2018
16.72
 13,660 17.04 17.04 16.53 30 2,160 -0.1
12/03/2018
17.04
 120 17.09 17.09 16.62 0 0 0
09/03/2018
17.09
 2,160 17.30 17.30 16.30 50 1,000 -0.0
08/03/2018
17.30
 11,020 16.95 17.37 17.00 400 1,750 -0.0
07/03/2018
16.95
 10,070 16.07 17.18 16.07 80 430 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |