CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
20.32
 10,240 20.07 20.48 20.04 90 0 0.0
21/09/2016
20.07
 42,220 19.69 20.32 19.85 10 0 0.0
20/09/2016
19.69
 11,250 19.69 19.69 19.47 0 100 -0.0
19/09/2016
19.69
 42,000 19.37 19.94 19.41 300 100 0.0
16/09/2016
19.37
 34,550 19.03 19.41 19.03 50 2,950 -0.2
15/09/2016
19.03
 25,650 18.78 19.06 18.43 8,090 1,200 0.4
14/09/2016
18.78
 34,810 18.33 18.81 18.27 27,210 0 1.6
13/09/2016
18.33
 14,830 18.65 19.06 18.27 20 1,000 -0.1
12/09/2016
18.65
 8,510 19.06 19.06 18.27 570 1,000 -0.0
09/09/2016
19.06
 22,830 18.59 19.06 18.43 30 1,040 -0.1
08/09/2016
18.59
 13,030 18.43 18.90 18.59 110 1,010 -0.1
07/09/2016
18.43
 5,460 18.43 18.90 18.27 820 1,000 -0.0
06/09/2016
18.43
 4,130 18.43 18.90 18.43 10 1,000 -0.1
05/09/2016
18.43
 5,840 18.43 19.06 18.43 240 1,000 -0.0
01/09/2016
18.43
 4,980 18.59 18.74 18.43 0 0 0
31/08/2016
18.59
 12,470 18.90 19.06 18.27 1,520 1,000 0.0
30/08/2016
18.90
 25,180 18.74 19.22 18.59 20,270 0 1.2
29/08/2016
18.74
 8,690 18.74 19.22 18.43 270 0 0.0
26/08/2016
18.74
 7,350 18.90 19.06 18.59 700 2,500 -0.1
25/08/2016
18.90
 6,360 19.06 19.06 18.90 1,000 2,500 -0.1
24/08/2016
19.06
 6,830 19.22 19.53 19.06 40 2,500 -0.1
23/08/2016
19.22
 13,540 19.06 19.22 18.90 1,500 1,000 0.0
22/08/2016
19.06
 5,060 19.53 19.53 19.06 20 0 0.0
19/08/2016
19.53
 7,870 19.85 19.85 19.22 30 0 0.0
18/08/2016
19.85
 5,360 19.85 19.85 19.53 1,510 0 0.1
17/08/2016
19.85
 25,920 19.22 19.85 19.06 240 0 0.0
16/08/2016
19.22
 24,710 18.90 19.53 18.90 90 0 0.0
15/08/2016
18.90
 7,530 19.37 19.37 18.59 1,240 0 0.1
12/08/2016
19.37
 15,820 19.37 19.53 18.90 970 0 0.1
11/08/2016
19.37
 34,260 18.90 19.85 18.74 70 200 -0.0
10/08/2016
18.90
 35,920 17.96 18.90 18.27 60 2,000 -0.1
09/08/2016
17.96
 9,340 17.96 18.27 17.80 3,090 0 0.2
08/08/2016
17.96
 9,770 17.96 18.27 17.80 150 0 0.0
05/08/2016
17.96
 6,150 17.96 18.11 17.48 10 0 0.0
04/08/2016
17.96
 5,070 18.11 18.11 17.80 530 0 0.0
03/08/2016
18.11
 6,820 18.11 18.11 17.80 1,030 0 0.1
02/08/2016
18.11
 16,920 18.27 18.27 17.33 370 0 0.0
01/08/2016
18.27
 18,720 18.59 18.59 17.96 30 0 0.0
29/07/2016
18.59
 13,110 18.59 18.90 18.27 570 0 0.0
28/07/2016
18.59
 10,260 18.27 18.59 18.27 340 0 0.0
27/07/2016
18.27
 12,330 17.64 18.74 17.64 1,480 0 0.1
26/07/2016
17.64
 5,690 17.64 17.64 17.17 1,110 0 0.1
25/07/2016
17.64
 6,590 17.64 17.80 17.48 0 600 -0.0
22/07/2016
17.64
 29,560 17.80 17.96 17.01 1,440 4,000 -0.1
21/07/2016
17.80
 94,080 18.90 18.90 17.64 12,610 36,790 -1.4
20/07/2016
18.90
 65,130 20.32 20.32 18.90 620 3,110 -0.2
19/07/2016
20.32
 20,340 20.63 20.63 20.32 400 700 -0.0
18/07/2016
20.63
 19,920 20.63 20.63 20.32 10 0 0.0
15/07/2016
20.63
 74,570 19.53 20.63 19.53 50,500 0 3.2
14/07/2016
19.53
 28,770 20.16 20.16 19.53 2,500 0 0.2
13/07/2016
20.16
 32,830 20.00 21.26 20.00 0 0 0
12/07/2016
20.00
 67,340 20.79 21.11 19.53 6,150 0 0.4
11/07/2016
20.79
 28,210 21.74 21.74 20.32 1,840 0 0.1
08/07/2016
21.74
 35,540 21.89 23.15 21.42 3,960 490 0.2
07/07/2016
21.89
 76,490 20.48 21.89 20.79 1,140 5,300 -0.3
06/07/2016
20.48
 17,700 20.79 20.79 20.16 390 0 0.0
05/07/2016
20.79
 35,250 21.11 21.11 20.48 300 0 0.0
04/07/2016
21.11
 36,560 21.26 21.42 20.79 0 0 0
01/07/2016
21.26
 16,260 20.63 21.42 20.16 0 0 0
30/06/2016
20.63
 28,320 21.11 21.42 20.16 210 0 0.0
29/06/2016
21.11
 25,500 20.95 21.11 20.63 0 0 0
28/06/2016
20.95
 34,820 19.85 20.95 19.53 5,960 0 0.4
27/06/2016
19.85
 34,630 19.06 20.00 18.74 9,920 0 0.6
24/06/2016
19.06
 77,200 20.16 20.48 18.90 13,190 0 0.8
23/06/2016
20.16
 22,300 19.22 20.32 19.22 500 3,010 -0.2
22/06/2016
19.22
 51,620 18.90 20.00 18.59 0 11,500 -0.7
21/06/2016
18.90
 26,430 19.53 19.53 18.59 6,010 0 0.4
20/06/2016
19.53
 33,670 18.43 19.53 18.27 12,000 0 0.7
17/06/2016
18.43
 55,560 17.48 18.59 17.33 310 500 -0.0
16/06/2016
17.48
 34,530 16.70 17.80 16.70 120 0 0.0
15/06/2016
16.70
 11,710 16.54 16.85 16.54 10 0 0.0
14/06/2016
16.54
 43,650 16.70 16.70 15.75 5,120 29,680 -1.2
13/06/2016
16.70
 1,800 16.54 16.70 16.38 100 0 0.0
10/06/2016
16.54
 4,490 16.70 16.70 16.54 0 0 0
09/06/2016
16.70
 2,110 16.85 16.85 16.70 10 0 0.0
08/06/2016
16.85
 2,570 17.01 17.33 16.38 110 0 0.0
07/06/2016
17.01
 1,170 17.01 17.01 16.70 860 0 0.0
06/06/2016
17.01
 36,190 17.33 17.33 16.38 5,520 35,520 -1.6
03/06/2016
17.33
 33,090 17.48 17.64 16.70 8,570 24,960 -0.9
02/06/2016
17.48
 17,770 17.64 17.64 17.33 0 1,150 -0.1
01/06/2016
17.64
 31,270 17.01 17.64 17.01 50 1,450 -0.1
31/05/2016
17.01
 9,530 16.85 17.33 17.01 250 0 0.0
30/05/2016
16.85
 14,370 16.85 17.33 16.85 330 20 0.0
27/05/2016
16.85
 4,270 16.85 17.01 16.85 10 0 0.0
26/05/2016
16.85
 7,720 16.70 17.33 16.70 2,600 0 0.1
25/05/2016
16.70
 20,860 16.85 17.33 16.38 5,660 0 0.3
24/05/2016
16.85
 8,040 16.70 17.48 16.54 560 0 0.0
23/05/2016
16.70
 2,880 17.48 17.48 16.70 20 0 0.0
20/05/2016
17.48
 6,430 17.01 17.64 16.85 3,050 0 0.2
19/05/2016
17.01
 2,910 17.80 17.80 17.01 1,720 0 0.1
18/05/2016
17.80
 9,030 16.85 17.80 17.17 100 0 0.0
17/05/2016
16.85
 7,950 15.75 16.85 15.75 570 0 0.0
16/05/2016
15.75
 24,840 16.85 17.64 15.75 2,040 0 0.1
13/05/2016
16.85
 3,770 17.64 17.64 16.85 1,860 0 0.1
12/05/2016
17.64
 5,030 17.64 17.64 17.33 0 0 0
11/05/2016
17.64
 1,810 17.96 17.96 17.64 40 0 0.0
10/05/2016
17.96
 10,140 17.64 17.96 17.64 4,360 0 0.2
09/05/2016
17.64
 29,370 17.64 18.11 17.33 14,610 0 0.8
06/05/2016
17.64
 42,100 18.59 18.59 17.33 1,080 2,000 -0.1
05/05/2016
18.59
 8,450 19.37 19.37 18.59 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |