CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
18.56
 48,180 17.67 18.86 17.67 2,760 80 0.2
25/04/2016
17.67
 22,060 17.97 17.97 17.52 10 0 0.0
22/04/2016
17.97
 13,360 17.82 17.97 17.52 10 0 0.0
21/04/2016
17.82
 11,640 17.82 17.82 17.52 3,510 0 0.2
20/04/2016
17.82
 8,870 17.82 17.97 17.52 10 60 -0.0
19/04/2016
17.82
 23,240 17.67 17.97 17.67 10 0 0.0
15/04/2016
17.67
 1,650 17.67 17.67 17.52 0 100 -0.0
14/04/2016
17.67
 11,000 16.78 17.82 16.78 420 0 0.0
13/04/2016
16.78
 7,120 16.78 16.78 16.63 3,010 0 0.2
12/04/2016
16.78
 8,540 16.78 16.78 16.63 2,500 0 0.1
11/04/2016
16.78
 1,960 16.93 16.93 16.63 0 0 0
08/04/2016
16.93
 4,350 16.63 16.93 16.33 550 0 0.0
07/04/2016
16.63
 10,080 16.93 16.93 16.33 1,120 0 0.1
06/04/2016
16.93
 3,110 17.08 17.08 16.63 0 0 0
05/04/2016
17.08
 24,580 17.08 17.08 16.78 0 14,890 -0.9
04/04/2016
17.08
 10,990 16.78 17.22 16.93 110 0 0.0
01/04/2016
16.78
 27,890 15.89 16.93 14.85 160 5,350 -0.3
31/03/2016
15.89
 5,090 16.93 16.93 15.89 1,020 0 0.1
30/03/2016
16.93
 1,060 16.63 16.93 16.48 40 0 0.0
29/03/2016
16.63
 3,660 16.19 16.93 16.33 3,000 1,570 0.1
28/03/2016
16.19
 45,520 15.89 16.93 15.74 10 17,750 -1.0
25/03/2016
15.89
 3,270 15.89 15.89 15.74 0 0 0
24/03/2016
15.89
 1,160 15.89 15.89 15.74 10 600 -0.0
23/03/2016
15.89
 5,390 15.74 15.89 15.74 1,520 500 0.1
22/03/2016
15.74
 1,850 15.74 15.74 15.59 0 240 -0.0
21/03/2016
15.74
 8,040 15.44 16.33 15.44 400 0 0.0
18/03/2016
15.44
 2,900 15.74 15.74 15.44 160 100 0.0
17/03/2016
15.74
 3,210 15.59 15.74 15.44 110 0 0.0
16/03/2016
15.59
 2,100 15.44 15.59 15.00 10 350 -0.0
15/03/2016
15.44
 3,150 15.74 15.74 15.44 10 0 0.0
14/03/2016
15.74
 27,160 15.29 15.74 15.00 80 5,270 -0.3
11/03/2016
15.29
 2,310 15.44 15.44 15.15 20 0 0.0
10/03/2016
15.44
 16,560 15.44 15.44 14.85 100 2,270 -0.1
09/03/2016
15.44
 1,830 15.44 16.04 15.29 70 1,770 -0.1
08/03/2016
15.44
 10,310 15.74 15.74 15.29 10 3,870 -0.2
07/03/2016
15.74
 20,970 15.00 15.89 14.49 190 1,570 -0.1
04/03/2016
15.00
 6,920 14.55 15.15 13.96 1,460 50 0.1
03/03/2016
14.55
 150 13.93 14.55 13.96 150 10 0.0
02/03/2016
13.93
 13,660 14.08 14.08 13.10 570 420 0.0
01/03/2016
14.08
 1,040 14.20 14.20 13.66 30 0 0.0
29/02/2016
14.20
 5,310 14.11 14.26 13.33 880 700 0.0
26/02/2016
14.11
 5,090 13.81 14.26 13.36 150 2,980 -0.1
25/02/2016
13.81
 11,260 13.96 14.26 13.36 210 11,210 -0.5
24/02/2016
13.96
 36,000 14.05 14.70 13.36 30,240 24,810 0.3
23/02/2016
14.05
 780 13.57 14.05 13.57 90 0 0.0
22/02/2016
13.57
 1,400 13.16 13.60 13.16 20 330 -0.0
19/02/2016
13.16
 490 13.66 13.66 13.16 10 0 0.0
18/02/2016
13.66
 180 13.66 13.90 13.66 50 0 0.0
17/02/2016
13.66
 100 13.66 13.66 13.66 0 0 0
16/02/2016
13.66
 350 13.81 13.81 13.66 0 350 -0.0
15/02/2016
13.81
 0 13.81 13.81 13.81 0 0 0
05/02/2016
13.81
 14,810 13.81 13.90 12.95 90 5,540 -0.2
04/02/2016
13.81
 0 13.81 13.81 13.81 0 0 0
03/02/2016
13.81
 3,140 13.90 13.90 13.07 130 2,500 -0.1
02/02/2016
13.90
 0 13.90 13.90 13.90 0 0 0
01/02/2016
13.90
 5,270 13.63 13.96 13.22 100 0 0.0
29/01/2016
13.63
 0 13.63 13.63 13.63 0 0 0
28/01/2016
13.63
 660 13.63 13.63 13.07 20 0 0.0
27/01/2016
13.63
 320 13.63 13.81 13.63 10 0 0.0
26/01/2016
13.63
 0 13.63 13.63 13.63 0 0 0
25/01/2016
13.63
 330 13.66 13.66 13.63 130 40 0.0
22/01/2016
13.66
 11,480 13.66 13.75 12.80 70 20 0.0
21/01/2016
13.66
 29,190 12.77 13.66 12.77 890 20,000 -0.9
20/01/2016
12.77
 1,700 12.41 12.77 12.56 30 1,000 -0.0
19/01/2016
12.41
 3,860 13.33 13.33 12.41 30 0 0.0
18/01/2016
13.33
 180 13.36 13.36 12.83 20 0 0.0
15/01/2016
13.36
 20 13.22 13.36 13.36 20 20 0
14/01/2016
13.22
 110 13.22 13.66 13.22 90 20 0.0
13/01/2016
13.22
 1,690 13.36 13.66 12.47 170 20 0.0
12/01/2016
13.36
 20 12.83 13.36 13.36 20 0 0.0
11/01/2016
12.83
 2,450 12.86 12.86 12.83 0 0 0
08/01/2016
12.86
 1,830 13.66 13.66 12.86 320 0 0.0
07/01/2016
13.66
 3,030 13.84 13.84 12.89 20 0 0.0
06/01/2016
13.84
 2,280 13.81 14.52 13.33 250 2,170 -0.1
05/01/2016
13.81
 8,380 13.25 14.17 12.80 120 0 0.0
04/01/2016
13.25
 1,100 13.36 13.36 12.92 30 30 0
31/12/2015
13.36
 8,000 13.66 14.52 13.33 980 720 0.0
30/12/2015
13.66
 1,030 13.81 13.81 13.36 30 1,000 -0.0
29/12/2015
13.81
 0 13.81 13.81 13.81 0 0 0
28/12/2015
13.81
 2,840 13.90 13.96 13.33 30 20 0.0
25/12/2015
13.90
 2,620 13.93 13.96 12.98 210 0 0.0
24/12/2015
13.93
 2,810 14.55 14.55 13.54 20 80 -0.0
23/12/2015
14.55
 990 13.93 14.55 12.98 10 0 0.0
22/12/2015
13.93
 810 14.23 14.23 13.25 10 0 0.0
21/12/2015
14.23
 0 14.23 14.23 14.23 0 0 0
18/12/2015
14.23
 0 14.23 14.23 14.23 0 0 0
17/12/2015
14.23
 1,010 13.96 14.23 13.39 1,010 1,000 0.0
16/12/2015
13.96
 1,010 14.55 14.55 13.54 10 110 -0.0
15/12/2015
14.55
 40 13.90 14.55 14.55 40 0 0.0
14/12/2015
13.90
 6,250 13.93 14.55 12.98 40 1,120 -0.0
11/12/2015
13.93
 950 13.96 13.96 13.90 950 0 0.0
10/12/2015
13.96
 1,120 13.96 14.43 13.01 20 0 0.0
09/12/2015
13.96
 10 13.42 13.96 13.96 10 0 0.0
08/12/2015
13.42
 90 12.71 13.48 12.71 30 0 0.0
07/12/2015
12.71
 1,050 13.66 14.40 12.71 20 0 0.0
04/12/2015
13.66
 620 14.26 14.26 13.28 220 0 0.0
03/12/2015
14.26
 1,010 14.55 14.55 13.54 10 0 0.0
02/12/2015
14.55
 90 13.99 14.55 13.99 90 0 0.0
01/12/2015
13.99
 3,840 14.55 14.55 13.54 640 1,430 -0.0
30/11/2015
14.55
 1,800 14.55 14.55 14.14 1,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |