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)
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
05/10/2017
23.07
 120 22.60 23.07 22.82 120 0 0.0
04/10/2017
22.60
 1,160 22.48 22.82 22.10 680 400 0.0
03/10/2017
22.48
 1,910 22.82 23.04 22.26 730 0 0.1
02/10/2017
22.82
 1,150 22.82 23.22 22.26 150 0 0.0
29/09/2017
22.82
 30 22.63 23.13 22.63 20 0 0.0
28/09/2017
22.63
 2,100 22.51 23.25 22.23 580 0 0.0
27/09/2017
22.51
 3,940 22.82 22.82 22.51 1,010 1,000 0.0
26/09/2017
22.82
 1,640 22.91 23.25 22.35 670 10 0.0
25/09/2017
22.91
 4,540 22.97 23.28 22.82 530 0 0.0
22/09/2017
22.97
 4,330 22.97 23.28 22.82 3,300 380 0.2
21/09/2017
22.97
 5,690 22.97 23.22 22.66 2,300 680 0.1
20/09/2017
22.97
 9,060 23.28 23.28 22.66 2,530 2,520 0.0
19/09/2017
23.28
 7,920 23.13 23.28 22.51 2,560 2,000 0.0
18/09/2017
23.13
 2,630 23.28 23.59 22.66 530 0 0.0
15/09/2017
23.28
 2,870 23.28 23.56 22.26 480 1,000 -0.0
14/09/2017
23.28
 21,470 22.82 23.28 22.63 620 0 0.0
13/09/2017
22.82
 16,240 21.33 22.82 20.68 980 7,700 -0.5
12/09/2017
21.33
 930 21.33 21.33 21.30 600 0 0.0
11/09/2017
21.33
 1,470 21.33 21.33 21.17 480 0 0.0
08/09/2017
21.33
 30 21.33 21.33 20.61 20 0 0.0
07/09/2017
21.33
 50 21.27 21.33 20.61 20 0 0.0
06/09/2017
21.27
 7,740 21.30 21.30 21.05 20 0 0.0
05/09/2017
21.30
 30 20.80 21.30 20.80 30 0 0.0
01/09/2017
20.80
 5,290 20.80 21.27 20.52 270 0 0.0
31/08/2017
20.80
 730 20.92 21.30 20.71 120 0 0.0
30/08/2017
20.92
 4,240 20.92 20.92 20.92 2,730 0 0.2
29/08/2017
20.92
 1,170 21.05 21.05 20.37 1,020 0 0.1
28/08/2017
21.05
 710 21.05 21.05 20.58 620 0 0.0
25/08/2017
21.05
 1,380 21.05 21.42 20.77 480 0 0.0
24/08/2017
21.05
 280 21.42 21.42 20.80 10 0 0.0
23/08/2017
21.42
 290 21.51 21.51 20.77 40 0 0.0
22/08/2017
21.51
 1,200 21.55 21.55 20.80 1,010 0 0.1
21/08/2017
21.55
 520 21.55 21.55 20.68 10 0 0.0
18/08/2017
21.55
 1,310 21.61 21.61 21.55 1,300 0 0.1
17/08/2017
21.61
 2,600 21.58 21.61 21.58 2,600 0 0.2
16/08/2017
21.58
 630 21.61 21.61 21.42 130 0 0.0
15/08/2017
21.61
 4,070 21.67 21.67 21.42 3,720 0 0.3
14/08/2017
21.67
 1,520 21.67 21.67 21.36 1,010 0 0.1
11/08/2017
21.67
 1,170 21.98 21.98 21.27 1,150 0 0.1
10/08/2017
21.98
 5,070 22.04 22.04 21.11 4,020 0 0.3
09/08/2017
22.04
 4,420 21.39 22.66 20.68 3,740 0 0.3
08/08/2017
21.39
 1,410 21.42 21.42 21.30 1,020 0 0.1
07/08/2017
21.42
 1,230 21.58 21.64 20.96 1,160 0 0.1
04/08/2017
21.58
 2,120 22.04 22.04 21.11 2,070 0 0.1
03/08/2017
22.04
 3,480 20.68 22.04 20.12 3,050 1,530 0.1
02/08/2017
20.68
 11,690 20.68 20.77 19.99 2,150 1,000 0.1
01/08/2017
20.68
 4,700 20.61 20.68 20.61 4,700 0 0.3
31/07/2017
20.61
 10 20.49 20.61 20.61 10 0 0.0
28/07/2017
20.49
 390 20.43 20.61 20.46 140 10 0.0
27/07/2017
20.43
 110 20.65 20.65 20.43 100 70 0.0
26/07/2017
20.65
 1,470 20.49 20.65 20.49 1,470 320 0.1
25/07/2017
20.49
 1,370 20.68 20.68 20.12 1,120 1,000 0.0
24/07/2017
20.68
 3,690 20.71 20.77 20.15 3,180 1,200 0.1
21/07/2017
20.71
 4,540 20.92 20.92 20.18 3,920 2,500 0.1
20/07/2017
20.92
 2,220 21.08 21.08 20.18 1,140 1,700 -0.0
19/07/2017
21.08
 3,750 21.11 21.11 20.33 690 0 0.0
18/07/2017
21.11
 130 21.27 21.27 20.18 120 0 0.0
17/07/2017
21.27
 3,490 21.33 21.33 20.18 2,610 1,000 0.1
14/07/2017
21.33
 4,010 20.71 21.36 20.55 3,910 0 0.3
13/07/2017
20.71
 5,030 20.71 20.71 19.28 3,900 0 0.2
12/07/2017
20.71
 2,000 20.74 20.74 20.43 1,000 1,000 0.0
11/07/2017
20.74
 2,280 21.36 21.36 20.49 1,730 0 0.1
10/07/2017
21.36
 3,100 21.42 21.42 20.74 50 1,600 -0.1
07/07/2017
21.42
 5,240 21.27 21.42 20.49 3,740 0 0.3
06/07/2017
21.27
 60 21.42 21.42 21.24 50 0 0.0
05/07/2017
21.42
 2,110 21.48 21.48 20.77 2,000 2,000 0.0
04/07/2017
21.48
 90 21.55 21.55 21.48 0 0 0
03/07/2017
21.55
 2,040 21.55 21.55 20.74 980 2,000 -0.1
30/06/2017
21.55
 0 21.55 21.55 21.55 0 0 0
29/06/2017
21.55
 1,140 21.61 21.61 21.42 1,140 0 0.1
28/06/2017
21.61
 0 21.61 21.61 21.61 0 0 0
27/06/2017
21.61
 1,870 21.11 21.73 21.27 1,870 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |