CTCP Cát Lợi (clc)

53
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
(2026-05-20) 		-1 -1.85% 39,800 2,500 0
50.50
54
53
2 tháng
(2026-04-20) 		-3.50 -6.19% 75,600 4,000 0
50.50
56.60
53
3 tháng
(2026-03-23) 		0 0% 125,000 6,100 0.1
50.50
57.30
53
6 tháng
(2025-12-22) 		-0.94 -1.74% 289,500 -27,300 -1.7
50.50
58.60
53
12 tháng
(2025-06-24) 		5.35 11.22% 795,400 -45,900 -2.6
47.28
58.60
53
24 tháng
(2024-07-01) 		13.72 34.92% 2,139,000 -93,443 -5.2
39.10
58.60
53
36 tháng
(2023-07-05) 		24.52 86.10% 3,959,300 -128,343 -6.7
28.02
58.60
53
60 tháng
(2021-07-15) 		31.54 147.01% 9,879,100 -38,248 0.5
21.46
58.60
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2016
18.37
 5,680 18.74 18.74 18.10 60 0 0.0
02/11/2016
18.74
 2,890 18.62 18.77 18.56 170 0 0.0
01/11/2016
18.62
 16,320 18.40 18.65 18.34 350 10,000 -0.6
31/10/2016
18.40
 14,040 18.37 18.50 18.25 50 0 0.0
28/10/2016
18.37
 650 18.31 18.37 18.16 40 0 0.0
27/10/2016
18.31
 2,250 18.31 18.34 18.31 0 0 0
26/10/2016
18.31
 17,190 18.10 18.31 18.19 620 0 0.0
25/10/2016
18.10
 2,560 17.97 18.34 17.94 80 0 0.0
24/10/2016
17.97
 36,910 18.46 18.46 17.97 150 100 0.0
21/10/2016
18.46
 55,970 18.86 19.02 18.19 1,530 3,910 -0.1
20/10/2016
18.86
 16,080 19.48 19.48 18.86 460 0 0.0
19/10/2016
19.48
 9,180 19.32 19.48 19.08 4,810 0 0.3
18/10/2016
19.32
 250 19.32 19.32 19.02 120 0 0.0
17/10/2016
19.32
 10,140 19.32 19.32 19.02 100 5,670 -0.3
14/10/2016
19.32
 14,910 19.02 19.32 19.02 1,000 10,400 -0.6
13/10/2016
19.02
 2,860 19.32 19.32 19.02 30 500 -0.0
12/10/2016
19.32
 23,020 19.48 19.69 19.32 3,000 4,880 -0.1
11/10/2016
19.48
 8,850 19.94 19.94 18.56 2,610 5,000 -0.2
10/10/2016
19.94
 12,200 20.09 20.09 19.78 6,130 0 0.4
07/10/2016
20.09
 69,560 20.09 20.18 19.32 58,390 5,000 3.5
06/10/2016
20.09
 39,250 20.09 20.18 19.32 25,490 4,590 1.4
05/10/2016
20.09
 42,190 19.63 20.18 19.63 60 2,550 -0.2
04/10/2016
19.63
 60,800 19.02 19.63 19.02 24,710 3,500 1.4
03/10/2016
19.02
 7,860 18.92 19.05 18.80 0 2,250 -0.1
30/09/2016
18.92
 17,120 19.02 19.17 18.71 30 2,400 -0.1
29/09/2016
19.02
 30,140 19.02 19.02 18.53 70 2,500 -0.1
28/09/2016
19.02
 22,080 19.23 19.29 18.89 880 0 0.1
27/09/2016
19.23
 14,770 19.26 19.54 19.02 100 0 0.0
26/09/2016
19.26
 29,430 19.32 19.63 19.17 900 0 0.1
23/09/2016
19.32
 8,390 19.78 19.78 19.32 10 0 0.0
22/09/2016
19.78
 10,240 19.54 19.94 19.51 90 0 0.0
21/09/2016
19.54
 42,220 19.17 19.78 19.32 10 0 0.0
20/09/2016
19.17
 11,250 19.17 19.17 18.96 0 100 -0.0
19/09/2016
19.17
 42,000 18.86 19.42 18.89 300 100 0.0
16/09/2016
18.86
 34,550 18.53 18.89 18.53 50 2,950 -0.2
15/09/2016
18.53
 25,650 18.28 18.56 17.94 8,090 1,200 0.4
14/09/2016
18.28
 34,810 17.85 18.31 17.79 27,210 0 1.6
13/09/2016
17.85
 14,830 18.16 18.56 17.79 20 1,000 -0.1
12/09/2016
18.16
 8,510 18.56 18.56 17.79 570 1,000 -0.0
09/09/2016
18.56
 22,830 18.10 18.56 17.94 30 1,040 -0.1
08/09/2016
18.10
 13,030 17.94 18.40 18.10 110 1,010 -0.1
07/09/2016
17.94
 5,460 17.94 18.40 17.79 820 1,000 -0.0
06/09/2016
17.94
 4,130 17.94 18.40 17.94 10 1,000 -0.1
05/09/2016
17.94
 5,840 17.94 18.56 17.94 240 1,000 -0.0
01/09/2016
17.94
 4,980 18.10 18.25 17.94 0 0 0
31/08/2016
18.10
 12,470 18.40 18.56 17.79 1,520 1,000 0.0
30/08/2016
18.40
 25,180 18.25 18.71 18.10 20,270 0 1.2
29/08/2016
18.25
 8,690 18.25 18.71 17.94 270 0 0.0
26/08/2016
18.25
 7,350 18.40 18.56 18.10 700 2,500 -0.1
25/08/2016
18.40
 6,360 18.56 18.56 18.40 1,000 2,500 -0.1
24/08/2016
18.56
 6,830 18.71 19.02 18.56 40 2,500 -0.1
23/08/2016
18.71
 13,540 18.56 18.71 18.40 1,500 1,000 0.0
22/08/2016
18.56
 5,060 19.02 19.02 18.56 20 0 0.0
19/08/2016
19.02
 7,870 19.32 19.32 18.71 30 0 0.0
18/08/2016
19.32
 5,360 19.32 19.32 19.02 1,510 0 0.1
17/08/2016
19.32
 25,920 18.71 19.32 18.56 240 0 0.0
16/08/2016
18.71
 24,710 18.40 19.02 18.40 90 0 0.0
15/08/2016
18.40
 7,530 18.86 18.86 18.10 1,240 0 0.1
12/08/2016
18.86
 15,820 18.86 19.02 18.40 970 0 0.1
11/08/2016
18.86
 34,260 18.40 19.32 18.25 70 200 -0.0
10/08/2016
18.40
 35,920 17.48 18.40 17.79 60 2,000 -0.1
09/08/2016
17.48
 9,340 17.48 17.79 17.33 3,090 0 0.2
08/08/2016
17.48
 9,770 17.48 17.79 17.33 150 0 0.0
05/08/2016
17.48
 6,150 17.48 17.64 17.02 10 0 0.0
04/08/2016
17.48
 5,070 17.64 17.64 17.33 530 0 0.0
03/08/2016
17.64
 6,820 17.64 17.64 17.33 1,030 0 0.1
02/08/2016
17.64
 16,920 17.79 17.79 16.87 370 0 0.0
01/08/2016
17.79
 18,720 18.10 18.10 17.48 30 0 0.0
29/07/2016
18.10
 13,110 18.10 18.40 17.79 570 0 0.0
28/07/2016
18.10
 10,260 17.79 18.10 17.79 340 0 0.0
27/07/2016
17.79
 12,330 17.18 18.25 17.18 1,480 0 0.1
26/07/2016
17.18
 5,690 17.18 17.18 16.72 1,110 0 0.1
25/07/2016
17.18
 6,590 17.18 17.33 17.02 0 600 -0.0
22/07/2016
17.18
 29,560 17.33 17.48 16.56 1,440 4,000 -0.1
21/07/2016
17.33
 94,080 18.40 18.40 17.18 12,610 36,790 -1.4
20/07/2016
18.40
 65,130 19.78 19.78 18.40 620 3,110 -0.2
19/07/2016
19.78
 20,340 20.09 20.09 19.78 400 700 -0.0
18/07/2016
20.09
 19,920 20.09 20.09 19.78 10 0 0.0
15/07/2016
20.09
 74,570 19.02 20.09 19.02 50,500 0 3.2
14/07/2016
19.02
 28,770 19.63 19.63 19.02 2,500 0 0.2
13/07/2016
19.63
 32,830 19.48 20.70 19.48 0 0 0
12/07/2016
19.48
 67,340 20.24 20.55 19.02 6,150 0 0.4
11/07/2016
20.24
 28,210 21.16 21.16 19.78 1,840 0 0.1
08/07/2016
21.16
 35,540 21.32 22.54 20.86 3,960 490 0.2
07/07/2016
21.32
 76,490 19.94 21.32 20.24 1,140 5,300 -0.3
06/07/2016
19.94
 17,700 20.24 20.24 19.63 390 0 0.0
05/07/2016
20.24
 35,250 20.55 20.55 19.94 300 0 0.0
04/07/2016
20.55
 36,560 20.70 20.86 20.24 0 0 0
01/07/2016
20.70
 16,260 20.09 20.86 19.63 0 0 0
30/06/2016
20.09
 28,320 20.55 20.86 19.63 210 0 0.0
29/06/2016
20.55
 25,500 20.40 20.55 20.09 0 0 0
28/06/2016
20.40
 34,820 19.32 20.40 19.02 5,960 0 0.4
27/06/2016
19.32
 34,630 18.56 19.48 18.25 9,920 0 0.6
24/06/2016
18.56
 77,200 19.63 19.94 18.40 13,190 0 0.8
23/06/2016
19.63
 22,300 18.71 19.78 18.71 500 3,010 -0.2
22/06/2016
18.71
 51,620 18.40 19.48 18.10 0 11,500 -0.7
21/06/2016
18.40
 26,430 19.02 19.02 18.10 6,010 0 0.4
20/06/2016
19.02
 33,670 17.94 19.02 17.79 12,000 0 0.7
17/06/2016
17.94
 55,560 17.02 18.10 16.87 310 500 -0.0
16/06/2016
17.02
 34,530 16.26 17.33 16.26 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |