CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2013
5.63
 16,530 5.63 5.98 5.63 30 0 0.0
03/10/2013
5.63
 1,980 5.87 5.87 5.63 0 0 0
02/10/2013
5.87
 10 5.70 5.87 5.87 0 0 0
01/10/2013
5.70
 1,660 5.63 5.87 5.47 20 0 0.0
30/09/2013
5.63
 1,920 5.47 5.82 5.18 30 0 0.0
27/09/2013
5.47
 2,440 5.87 5.87 5.47 0 0 0
26/09/2013
5.87
 70 5.75 6.08 5.87 40 0 0.0
25/09/2013
5.75
 20 5.56 5.75 5.75 0 0 0
24/09/2013
5.56
 1,060 5.63 5.63 5.51 60 0 0.0
23/09/2013
5.63
 1,530 5.70 5.70 5.63 500 0 0.0
20/09/2013
5.70
 1,100 5.65 5.70 5.70 0 220 -0.0
19/09/2013
5.65
 70 5.65 5.65 5.28 20 0 0.0
18/09/2013
5.65
 4,400 5.65 5.75 5.65 0 1,200 -0.0
17/09/2013
5.65
 2,280 5.33 5.68 5.28 2,080 0 0.0
16/09/2013
5.33
 0 5.33 5.33 5.33 0 0 0
13/09/2013
5.33
 6,240 5.26 5.40 5.26 20 0 0.0
12/09/2013
5.26
 0 5.26 5.26 5.26 0 0 0
11/09/2013
5.26
 50 5.23 5.26 5.16 10 0 0.0
10/09/2013
5.23
 1,010 5.26 5.26 5.16 10 0 0.0
09/09/2013
5.26
 2,380 5.26 5.26 5.16 10 0 0.0
06/09/2013
5.26
 4,420 5.26 5.26 5.04 4,420 0 0.1
05/09/2013
5.26
 0 5.26 5.26 5.26 0 0 0
04/09/2013
5.26
 0 5.26 5.26 5.26 0 0 0
03/09/2013
5.26
 180 5.26 5.28 5.00 170 0 0.0
30/08/2013
5.26
 10 5.26 5.26 5.26 0 0 0
29/08/2013
5.26
 0 5.26 5.26 5.26 0 0 0
28/08/2013
5.26
 19,830 4.97 5.26 4.93 3,740 0 0.1
27/08/2013
4.97
 3,120 5.28 5.28 4.97 20 0 0.0
26/08/2013
5.28
 5,610 5.26 5.58 5.28 0 0 0
23/08/2013
5.26
 0 5.26 5.26 5.26 0 0 0
22/08/2013
5.26
 11,030 5.28 5.28 4.93 0 0 0
21/08/2013
5.28
 3,020 5.16 5.28 5.16 20 0 0.0
20/08/2013
5.16
 36,050 5.26 5.26 5.00 600 0 0.0
19/08/2013
5.26
 4,450 5.26 5.26 5.00 2,020 0 0.0
16/08/2013
5.26
 160 5.35 5.35 5.16 20 0 0.0
15/08/2013
5.35
 14,170 5.14 5.35 5.11 300 7,870 -0.2
14/08/2013
5.14
 170 5.14 5.14 5.14 0 0 0
13/08/2013
5.14
 30,000 5.09 5.14 5.09 0 24,130 -0.5
12/08/2013
5.09
 0 5.09 5.09 5.09 0 0 0
09/08/2013
5.09
 0 5.09 5.09 5.09 0 0 0
08/08/2013
5.09
 4,520 5.14 5.14 4.88 80 0 0.0
07/08/2013
5.14
 2,050 5.09 5.14 5.02 50 0 0.0
06/08/2013
5.09
 6,750 5.00 5.11 4.95 1,750 0 0.0
05/08/2013
5.00
 14,360 4.93 5.00 4.74 350 0 0.0
02/08/2013
4.93
 8,030 4.83 4.93 4.86 20 0 0.0
01/08/2013
4.83
 840 4.93 4.93 4.83 500 0 0.0
31/07/2013
4.93
 0 4.93 4.93 4.93 0 0 0
30/07/2013
4.93
 1,920 5.11 5.16 4.79 1,000 10 0.0
29/07/2013
5.11
 0 4.83 5.11 5.11 0 0 0
26/07/2013
4.83
 10,630 4.83 5.11 4.67 1,880 0 0.0
25/07/2013
4.83
 8,100 4.83 4.83 4.74 0 0 0
24/07/2013
4.83
 3,730 4.88 4.88 4.72 40 0 0.0
23/07/2013
4.88
 7,070 4.95 4.95 4.83 40 0 0.0
22/07/2013
4.95
 6,910 4.97 4.97 4.81 1,300 0 0.0
19/07/2013
4.97
 23,620 4.67 4.97 4.60 16,440 0 0.3
18/07/2013
4.67
 10 4.57 4.67 4.67 0 0 0
17/07/2013
4.57
 10 4.46 4.57 4.57 0 0 0
16/07/2013
4.46
 4,530 4.67 4.67 4.39 20 0 0.0
15/07/2013
4.67
 1,010 4.76 4.76 4.57 10 0 0.0
12/07/2013
4.76
 1,220 5.11 5.11 4.76 0 0 0
11/07/2013
5.11
 220 4.93 5.11 4.93 220 0 0.0
10/07/2013
4.93
 60 4.97 4.97 4.93 60 50 0.0
09/07/2013
4.97
 20 5.04 5.04 4.97 20 0 0.0
08/07/2013
5.04
 20 4.97 5.04 5.04 20 0 0.0
05/07/2013
4.97
 50 4.97 4.97 4.97 50 0 0.0
04/07/2013
4.97
 120 4.74 4.97 4.90 120 0 0.0
03/07/2013
4.74
 0 4.74 4.74 4.74 0 0 0
02/07/2013
4.74
 2,770 4.60 4.74 4.65 2,770 0 0.1
01/07/2013
4.60
 2,520 4.90 4.90 4.60 1,200 0 0.0
28/06/2013
4.90
 0 4.90 4.90 4.90 0 0 0
27/06/2013
4.90
 0 4.90 4.90 4.90 0 0 0
26/06/2013
4.90
 20 4.67 4.90 4.90 20 0 0.0
25/06/2013
4.67
 20 4.57 4.67 4.50 20 0 0.0
24/06/2013
4.57
 60 4.65 4.65 4.57 60 0 0.0
21/06/2013
4.65
 3,110 4.67 4.67 4.46 150 0 0.0
20/06/2013
4.67
 3,050 4.69 4.69 4.48 20 0 0.0
19/06/2013
4.69
 3,190 4.69 4.69 4.36 40 0 0.0
18/06/2013
4.69
 0 4.69 4.69 4.69 0 0 0
17/06/2013
4.69
 0 4.69 4.69 4.69 0 0 0
14/06/2013
4.69
 3,550 4.46 4.69 4.46 50 0 0.0
13/06/2013
4.46
 2,690 4.57 4.57 4.46 20 0 0.0
12/06/2013
4.57
 2,030 4.57 4.57 4.29 2,020 2,000 0.0
11/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
10/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
07/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
06/06/2013
4.57
 1,700 4.46 4.57 4.46 100 0 0.0
05/06/2013
4.46
 530 4.46 4.46 4.46 30 0 0.0
04/06/2013
4.46
 4,970 4.76 4.76 4.46 2,000 0 0.0
03/06/2013
4.76
 0 4.76 4.76 4.76 0 0 0
31/05/2013
4.76
 8,350 4.53 4.83 4.34 620 0 0.0
30/05/2013
4.53
 0 4.53 4.53 4.53 0 0 0
29/05/2013
4.53
 6,000 4.39 4.53 4.39 1,000 0 0.0
28/05/2013
4.39
 60 4.41 4.41 4.22 20 0 0.0
27/05/2013
4.41
 9,310 4.22 4.41 4.32 4,220 3,500 0.0
24/05/2013
4.22
 4,010 4.32 4.46 4.22 50 0 0.0
23/05/2013
4.32
 20 4.34 4.34 4.32 0 0 0
22/05/2013
4.34
 2,450 4.20 4.34 4.18 2,030 1,000 0.0
21/05/2013
4.20
 5,350 4.22 4.22 4.11 1,000 0 0.0
20/05/2013
4.22
 1,000 4.32 4.32 4.22 0 0 0
17/05/2013
4.32
 100 4.34 4.34 4.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |