CTCP Cát Lợi (clc)

51
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
22.60
 2,400 22.77 22.77 21.17 340 0 0.0
04/01/2018
22.77
 150 21.47 22.77 21.79 150 0 0.0
03/01/2018
21.47
 2,130 21.01 21.47 20.85 210 0 0.0
02/01/2018
21.01
 6,210 21.01 21.27 20.85 10 0 0.0
29/12/2017
21.01
 660 21.47 21.47 21.01 0 490 -0.0
28/12/2017
21.47
 250 21.76 21.76 21.17 20 0 0.0
27/12/2017
21.76
 0 21.76 21.76 21.76 0 0 0
26/12/2017
21.76
 1,370 21.79 21.79 20.95 380 990 -0.0
25/12/2017
21.79
 1,120 21.47 21.79 20.95 780 810 -0.0
22/12/2017
21.47
 220 21.47 21.47 21.14 20 220 -0.0
21/12/2017
21.47
 1,760 21.79 21.79 21.14 40 500 -0.0
20/12/2017
21.79
 260 22.12 22.12 21.79 40 0 0.0
19/12/2017
22.12
 90 22.12 22.12 21.79 10 0 0.0
18/12/2017
22.12
 790 21.95 22.77 20.88 550 230 0.0
15/12/2017
21.95
 520 21.79 22.12 21.79 520 510 0.0
14/12/2017
21.79
 100 21.60 21.79 21.79 0 0 0
13/12/2017
21.60
 930 21.24 21.79 20.78 170 0 0.0
12/12/2017
21.24
 3,250 20.82 21.47 20.82 540 0 0.0
11/12/2017
20.82
 840 20.82 21.37 20.82 140 0 0.0
08/12/2017
20.82
 1,280 21.47 21.47 20.82 20 0 0.0
07/12/2017
21.47
 950 21.24 21.47 20.75 930 0 0.1
06/12/2017
21.24
 2,230 20.49 21.40 20.65 380 0 0.0
05/12/2017
20.49
 10,360 20.82 21.40 20.49 460 340 0.0
04/12/2017
20.82
 10,000 20.82 21.37 20.49 560 2,890 -0.1
01/12/2017
20.82
 900 20.75 20.82 20.72 490 820 -0.0
30/11/2017
20.75
 7,100 20.78 20.78 20.49 130 0 0.0
29/11/2017
20.78
 4,070 20.78 20.78 20.16 570 0 0.0
28/11/2017
20.78
 1,990 20.82 20.82 20.33 100 960 -0.1
27/11/2017
20.82
 1,530 21.30 21.30 19.87 20 1,530 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |