Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2016	18.90	6,540	18.74	19.00	18.74	230	0	0.0
10/11/2016	18.74	8,930	18.84	19.15	18.59	90	1,120	-0.1
09/11/2016	18.84	9,070	18.81	19.22	18.59	60	0	0.0
08/11/2016	18.81	5,340	18.87	18.87	18.74	520	460	0.0
07/11/2016	18.87	5,540	18.74	18.90	18.74	10	0	0.0
04/11/2016	18.74	2,520	18.87	18.90	18.74	200	0	0.0
03/11/2016	18.87	5,680	19.25	19.25	18.59	60	0	0.0
02/11/2016	19.25	2,890	19.12	19.28	19.06	170	0	0.0
01/11/2016	19.12	16,320	18.90	19.15	18.84	350	10,000	-0.6
31/10/2016	18.90	14,040	18.87	19.00	18.74	50	0	0.0
28/10/2016	18.87	650	18.81	18.87	18.65	40	0	0.0
27/10/2016	18.81	2,250	18.81	18.84	18.81	0	0	0
26/10/2016	18.81	17,190	18.59	18.81	18.68	620	0	0.0
25/10/2016	18.59	2,560	18.46	18.84	18.43	80	0	0.0
24/10/2016	18.46	36,910	18.96	18.96	18.46	150	100	0.0
21/10/2016	18.96	55,970	19.37	19.53	18.68	1,530	3,910	-0.1
20/10/2016	19.37	16,080	20.00	20.00	19.37	460	0	0.0
19/10/2016	20.00	9,180	19.85	20.00	19.59	4,810	0	0.3
18/10/2016	19.85	250	19.85	19.85	19.53	120	0	0.0
17/10/2016	19.85	10,140	19.85	19.85	19.53	100	5,670	-0.3
14/10/2016	19.85	14,910	19.53	19.85	19.53	1,000	10,400	-0.6
13/10/2016	19.53	2,860	19.85	19.85	19.53	30	500	-0.0
12/10/2016	19.85	23,020	20.00	20.22	19.85	3,000	4,880	-0.1
11/10/2016	20.00	8,850	20.48	20.48	19.06	2,610	5,000	-0.2
10/10/2016	20.48	12,200	20.63	20.63	20.32	6,130	0	0.4
07/10/2016	20.63	69,560	20.63	20.73	19.85	58,390	5,000	3.5
06/10/2016	20.63	39,250	20.63	20.73	19.85	25,490	4,590	1.4
05/10/2016	20.63	42,190	20.16	20.73	20.16	60	2,550	-0.2
04/10/2016	20.16	60,800	19.53	20.16	19.53	24,710	3,500	1.4
03/10/2016	19.53	7,860	19.44	19.56	19.31	0	2,250	-0.1
30/09/2016	19.44	17,120	19.53	19.69	19.22	30	2,400	-0.1
29/09/2016	19.53	30,140	19.53	19.53	19.03	70	2,500	-0.1
28/09/2016	19.53	22,080	19.75	19.81	19.41	880	0	0.1
27/09/2016	19.75	14,770	19.78	20.07	19.53	100	0	0.0
26/09/2016	19.78	29,430	19.85	20.16	19.69	900	0	0.1
23/09/2016	19.85	8,390	20.32	20.32	19.85	10	0	0.0
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

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.80	-6.59%	79,600	-23,800	-1.3	53.80 58 54
2 tháng (2025-12-01)	-1	-1.82%	169,500	-24,300	-1.4	52 58 54
3 tháng (2025-10-30)	1.80	3.45%	204,500	-23,700	-1.3	50.50 58 54
6 tháng (2025-08-01)	2.60	5.07%	395,000	-44,600	-2.3	49.15 58 54
12 tháng (2025-02-03)	4.93	10.06%	955,800	-48,313	-2.6	43.27 58 54
24 tháng (2024-02-15)	19.45	56.45%	2,661,400	-173,343	-8.0	33.48 58 54
36 tháng (2023-02-13)	26.12	94%	4,374,800	-128,233	-6.3	26.63 58 54
60 tháng (2021-02-23)	30.47	130.07%	13,216,800	-51,948	-0.1	21.09 58 54

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH