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)
21/11/2011
2.25
 50 2.21 2.25 2.25 0 50 -0.0
18/11/2011
2.21
 11,750 2.25 2.25 2.21 0 11,500 -0.1
17/11/2011
2.25
 12,900 2.28 2.28 2.18 0 2,850 -0.0
16/11/2011
2.28
 730 2.28 2.28 2.28 0 0 0
15/11/2011
2.28
 3,350 2.28 2.28 2.25 0 1,600 -0.0
14/11/2011
2.28
 2,000 2.33 2.33 2.28 0 1,040 -0.0
11/11/2011
2.33
 4,300 2.25 2.33 2.25 2,000 1,720 0.0
10/11/2011
2.25
 0 2.25 2.25 2.25 0 0 0
09/11/2011
2.25
 21,500 2.33 2.33 2.25 1,000 0 0.0
08/11/2011
2.33
 110 2.33 2.33 2.33 0 0 0
07/11/2011
2.33
 550 2.28 2.33 2.33 550 0 0.0
04/11/2011
2.28
 10,550 2.25 2.28 2.21 0 0 0
03/11/2011
2.25
 510 2.25 2.30 2.25 0 0 0
02/11/2011
2.25
 7,010 2.25 2.25 2.21 0 0 0
01/11/2011
2.25
 11,880 2.30 2.30 2.21 0 0 0
31/10/2011
2.30
 6,450 2.40 2.40 2.30 0 0 0
28/10/2011
2.40
 510 2.32 2.40 2.39 0 0 0
27/10/2011
2.32
 360 2.25 2.32 2.25 0 0 0
26/10/2011
2.25
 5,100 2.25 2.25 2.25 0 0 0
25/10/2011
2.25
 4,230 2.23 2.26 2.21 0 0 0
24/10/2011
2.23
 640 2.23 2.25 2.23 350 0 0.0
21/10/2011
2.23
 1,200 2.20 2.23 2.23 1,000 0 0.0
20/10/2011
2.20
 2,180 2.16 2.20 2.18 0 0 0
19/10/2011
2.16
 1,600 2.16 2.21 2.16 0 0 0
18/10/2011
2.16
 7,820 2.16 2.16 2.16 0 0 0
17/10/2011
2.16
 3,240 2.14 2.21 2.14 0 0 0
14/10/2011
2.14
 3,320 2.21 2.25 2.11 0 0 0
13/10/2011
2.21
 3,030 2.20 2.21 2.11 0 0 0
12/10/2011
2.20
 10 2.20 2.20 2.20 0 0 0
11/10/2011
2.20
 100 2.16 2.20 2.20 0 0 0
10/10/2011
2.16
 4,260 2.16 2.26 2.14 0 0 0
07/10/2011
2.16
 100 2.09 2.16 2.16 0 0 0
06/10/2011
2.09
 1,120 2.07 2.09 2.09 0 1,120 -0.0
05/10/2011
2.07
 9,000 2.06 2.07 2.07 0 9,000 -0.1
04/10/2011
2.06
 15,700 2.07 2.07 2.06 0 9,880 -0.1
03/10/2011
2.07
 29,350 2.09 2.09 2.07 0 28,050 -0.3
30/09/2011
2.09
 17,010 2.09 2.13 2.07 0 16,510 -0.2
29/09/2011
2.09
 36,010 2.16 2.16 2.07 2,000 36,010 -0.4
28/09/2011
2.16
 42,020 2.20 2.20 2.09 0 42,000 -0.5
27/09/2011
2.20
 43,940 2.20 2.20 2.09 0 41,040 -0.5
26/09/2011
2.20
 25,000 2.30 2.30 2.20 0 25,000 -0.3
23/09/2011
2.30
 24,000 2.25 2.30 2.25 0 22,870 -0.3
22/09/2011
2.25
 290 2.23 2.25 2.20 0 20 -0.0
21/09/2011
2.23
 310 2.23 2.23 2.16 0 0 0
20/09/2011
2.23
 760 2.18 2.23 2.09 0 500 -0.0
19/09/2011
2.18
 3,510 2.18 2.21 2.07 0 0 0
16/09/2011
2.18
 1,300 2.25 2.25 2.18 0 0 0
15/09/2011
2.25
 1,510 2.25 2.25 2.25 0 1,030 -0.0
14/09/2011
2.25
 65,070 2.35 2.35 2.25 0 64,550 -0.8
13/09/2011
2.35
 29,530 2.25 2.35 2.25 0 20,400 -0.3
12/09/2011
2.25
 12,340 2.25 2.25 2.23 300 9,100 -0.1
09/09/2011
2.25
 4,240 2.26 2.26 2.23 0 1,240 -0.0
08/09/2011
2.26
 175,080 2.25 2.26 2.25 0 175,050 -2.3
07/09/2011
2.25
 940 2.25 2.25 2.16 100 20 0.0
06/09/2011
2.25
 5,000 2.20 2.25 2.23 0 4,830 -0.1
05/09/2011
2.20
 2,770 2.25 2.25 2.20 0 0 0
01/09/2011
2.25
 5,160 2.25 2.25 2.25 0 5,110 -0.1
31/08/2011
2.25
 2,310 2.23 2.25 2.21 0 60 -0.0
30/08/2011
2.23
 1,820 2.25 2.25 2.23 0 1,000 -0.0
29/08/2011
2.25
 3,810 2.16 2.25 2.25 0 3,730 -0.0
26/08/2011
2.16
 1,200 2.16 2.16 2.16 0 0 0
25/08/2011
2.16
 10,010 2.25 2.25 2.16 0 10 -0.0
24/08/2011
2.25
 10 2.21 2.25 2.25 0 10 -0.0
23/08/2011
2.21
 10 2.11 2.21 2.21 0 0 0
22/08/2011
2.11
 60 2.16 2.25 2.11 10 10 0
19/08/2011
2.16
 25,310 2.25 2.25 2.14 0 0 0
18/08/2011
2.25
 20 2.26 2.26 2.25 0 20 -0.0
17/08/2011
2.26
 10 2.28 2.28 2.26 0 0 0
16/08/2011
2.28
 10 2.20 2.28 2.28 10 0 0.0
15/08/2011
2.20
 1,210 2.26 2.28 2.16 710 0 0.0
12/08/2011
2.26
 2,020 2.23 2.26 2.16 0 0 0
11/08/2011
2.23
 50 2.14 2.23 2.23 0 0 0
10/08/2011
2.14
 10 2.20 2.20 2.14 0 0 0
09/08/2011
2.20
 6,110 2.20 2.28 2.18 10 0 0.0
08/08/2011
2.20
 9,020 2.21 2.23 2.20 20 0 0.0
05/08/2011
2.21
 3,940 2.21 2.21 2.21 0 0 0
04/08/2011
2.21
 3,000 2.16 2.21 2.20 0 0 0
03/08/2011
2.16
 20 2.23 2.23 2.16 10 0 0.0
02/08/2011
2.23
 10,510 2.30 2.30 2.23 0 0 0
01/08/2011
2.30
 0 2.30 2.30 2.30 0 0 0
29/07/2011
2.30
 10,330 2.30 2.30 2.30 0 10,330 -0.1
28/07/2011
2.30
 0 2.30 2.30 2.30 0 0 0
27/07/2011
2.30
 110 2.30 2.30 2.30 10 110 -0.0
26/07/2011
2.30
 0 2.30 2.30 2.30 0 0 0
25/07/2011
2.30
 7,830 2.25 2.30 2.16 0 7,830 -0.1
22/07/2011
2.25
 0 2.25 2.25 2.25 0 0 0
21/07/2011
2.25
 0 2.25 2.25 2.25 0 0 0
20/07/2011
2.25
 3,390 2.28 2.28 2.20 0 0 0
19/07/2011
2.28
 2,000 2.32 2.32 2.28 0 0 0
18/07/2011
2.32
 3 2.35 2.35 2.32 0 0 0
15/07/2011
2.35
 0 2.35 2.35 2.35 0 0 0
14/07/2011
2.35
 3,010 2.26 2.35 2.18 0 0 0
13/07/2011
2.26
 1,000 2.26 2.26 2.26 0 0 0
12/07/2011
2.26
 500 2.37 2.37 2.26 0 0 0
11/07/2011
2.37
 10 2.35 2.37 2.37 0 10 -0.0
08/07/2011
2.35
 2,650 2.32 2.35 2.32 0 0 0
07/07/2011
2.32
 12,880 2.44 2.44 2.32 0 0 0
06/07/2011
2.44
 700 2.37 2.44 2.44 0 0 0
05/07/2011
2.37
 10 2.28 2.37 2.37 0 0 0
04/07/2011
2.28
 0 2.28 2.28 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |