CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2013
5.44
 1,660 5.37 5.60 5.22 20 0 0.0
30/09/2013
5.37
 1,920 5.22 5.55 4.95 30 0 0.0
27/09/2013
5.22
 2,440 5.60 5.60 5.22 0 0 0
26/09/2013
5.60
 70 5.49 5.80 5.60 40 0 0.0
25/09/2013
5.49
 20 5.31 5.49 5.49 0 0 0
24/09/2013
5.31
 1,060 5.37 5.37 5.26 60 0 0.0
23/09/2013
5.37
 1,530 5.44 5.44 5.37 500 0 0.0
20/09/2013
5.44
 1,100 5.40 5.44 5.44 0 220 -0.0
19/09/2013
5.40
 70 5.40 5.40 5.04 20 0 0.0
18/09/2013
5.40
 4,400 5.40 5.49 5.40 0 1,200 -0.0
17/09/2013
5.40
 2,280 5.08 5.42 5.04 2,080 0 0.0
16/09/2013
5.08
 0 5.08 5.08 5.08 0 0 0
13/09/2013
5.08
 6,240 5.02 5.15 5.02 20 0 0.0
12/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
11/09/2013
5.02
 50 4.99 5.02 4.93 10 0 0.0
10/09/2013
4.99
 1,010 5.02 5.02 4.93 10 0 0.0
09/09/2013
5.02
 2,380 5.02 5.02 4.93 10 0 0.0
06/09/2013
5.02
 4,420 5.02 5.02 4.81 4,420 0 0.1
05/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
04/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
03/09/2013
5.02
 180 5.02 5.04 4.77 170 0 0.0
30/08/2013
5.02
 10 5.02 5.02 5.02 0 0 0
29/08/2013
5.02
 0 5.02 5.02 5.02 0 0 0
28/08/2013
5.02
 19,830 4.75 5.02 4.70 3,740 0 0.1
27/08/2013
4.75
 3,120 5.04 5.04 4.75 20 0 0.0
26/08/2013
5.04
 5,610 5.02 5.33 5.04 0 0 0
23/08/2013
5.02
 0 5.02 5.02 5.02 0 0 0
22/08/2013
5.02
 11,030 5.04 5.04 4.70 0 0 0
21/08/2013
5.04
 3,020 4.93 5.04 4.93 20 0 0.0
20/08/2013
4.93
 36,050 5.02 5.02 4.77 600 0 0.0
19/08/2013
5.02
 4,450 5.02 5.02 4.77 2,020 0 0.0
16/08/2013
5.02
 160 5.11 5.11 4.93 20 0 0.0
15/08/2013
5.11
 14,170 4.90 5.11 4.88 300 7,870 -0.2
14/08/2013
4.90
 170 4.90 4.90 4.90 0 0 0
13/08/2013
4.90
 30,000 4.86 4.90 4.86 0 24,130 -0.5
12/08/2013
4.86
 0 4.86 4.86 4.86 0 0 0
09/08/2013
4.86
 0 4.86 4.86 4.86 0 0 0
08/08/2013
4.86
 4,520 4.90 4.90 4.66 80 0 0.0
07/08/2013
4.90
 2,050 4.86 4.90 4.79 50 0 0.0
06/08/2013
4.86
 6,750 4.77 4.88 4.73 1,750 0 0.0
05/08/2013
4.77
 14,360 4.70 4.77 4.52 350 0 0.0
02/08/2013
4.70
 8,030 4.61 4.70 4.64 20 0 0.0
01/08/2013
4.61
 840 4.70 4.70 4.61 500 0 0.0
31/07/2013
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2013
4.70
 1,920 4.88 4.93 4.57 1,000 10 0.0
29/07/2013
4.88
 0 4.61 4.88 4.88 0 0 0
26/07/2013
4.61
 10,630 4.61 4.88 4.46 1,880 0 0.0
25/07/2013
4.61
 8,100 4.61 4.61 4.52 0 0 0
24/07/2013
4.61
 3,730 4.66 4.66 4.50 40 0 0.0
23/07/2013
4.66
 7,070 4.73 4.73 4.61 40 0 0.0
22/07/2013
4.73
 6,910 4.75 4.75 4.59 1,300 0 0.0
19/07/2013
4.75
 23,620 4.46 4.75 4.39 16,440 0 0.3
18/07/2013
4.46
 10 4.37 4.46 4.46 0 0 0
17/07/2013
4.37
 10 4.25 4.37 4.37 0 0 0
16/07/2013
4.25
 4,530 4.46 4.46 4.19 20 0 0.0
15/07/2013
4.46
 1,010 4.55 4.55 4.37 10 0 0.0
12/07/2013
4.55
 1,220 4.88 4.88 4.55 0 0 0
11/07/2013
4.88
 220 4.70 4.88 4.70 220 0 0.0
10/07/2013
4.70
 60 4.75 4.75 4.70 60 50 0.0
09/07/2013
4.75
 20 4.81 4.81 4.75 20 0 0.0
08/07/2013
4.81
 20 4.75 4.81 4.81 20 0 0.0
05/07/2013
4.75
 50 4.75 4.75 4.75 50 0 0.0
04/07/2013
4.75
 120 4.52 4.75 4.68 120 0 0.0
03/07/2013
4.52
 0 4.52 4.52 4.52 0 0 0
02/07/2013
4.52
 2,770 4.39 4.52 4.43 2,770 0 0.1
01/07/2013
4.39
 2,520 4.68 4.68 4.39 1,200 0 0.0
28/06/2013
4.68
 0 4.68 4.68 4.68 0 0 0
27/06/2013
4.68
 0 4.68 4.68 4.68 0 0 0
26/06/2013
4.68
 20 4.46 4.68 4.68 20 0 0.0
25/06/2013
4.46
 20 4.37 4.46 4.30 20 0 0.0
24/06/2013
4.37
 60 4.43 4.43 4.37 60 0 0.0
21/06/2013
4.43
 3,110 4.46 4.46 4.25 150 0 0.0
20/06/2013
4.46
 3,050 4.48 4.48 4.28 20 0 0.0
19/06/2013
4.48
 3,190 4.48 4.48 4.17 40 0 0.0
18/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
17/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
14/06/2013
4.48
 3,550 4.25 4.48 4.25 50 0 0.0
13/06/2013
4.25
 2,690 4.37 4.37 4.25 20 0 0.0
12/06/2013
4.37
 2,030 4.37 4.37 4.10 2,020 2,000 0.0
11/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
10/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
07/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
06/06/2013
4.37
 1,700 4.25 4.37 4.25 100 0 0.0
05/06/2013
4.25
 530 4.25 4.25 4.25 30 0 0.0
04/06/2013
4.25
 4,970 4.55 4.55 4.25 2,000 0 0.0
03/06/2013
4.55
 0 4.55 4.55 4.55 0 0 0
31/05/2013
4.55
 8,350 4.32 4.61 4.14 620 0 0.0
30/05/2013
4.32
 0 4.32 4.32 4.32 0 0 0
29/05/2013
4.32
 6,000 4.19 4.32 4.19 1,000 0 0.0
28/05/2013
4.19
 60 4.21 4.21 4.03 20 0 0.0
27/05/2013
4.21
 9,310 4.03 4.21 4.12 4,220 3,500 0.0
24/05/2013
4.03
 4,010 4.12 4.25 4.03 50 0 0.0
23/05/2013
4.12
 20 4.14 4.14 4.12 0 0 0
22/05/2013
4.14
 2,450 4.01 4.14 3.99 2,030 1,000 0.0
21/05/2013
4.01
 5,350 4.03 4.03 3.92 1,000 0 0.0
20/05/2013
4.03
 1,000 4.12 4.12 4.03 0 0 0
17/05/2013
4.12
 100 4.14 4.14 4.12 100 0 0.0
16/05/2013
4.14
 30 3.99 4.14 4.10 30 0 0.0
15/05/2013
3.99
 3,500 3.81 3.99 3.81 1,500 0 0.0
14/05/2013
3.81
 10,990 3.83 3.83 3.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |