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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -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)
29/09/2011
2.00
 36,010 2.06 2.06 1.98 2,000 36,010 -0.4
28/09/2011
2.06
 42,020 2.10 2.10 2.00 0 42,000 -0.5
27/09/2011
2.10
 43,940 2.10 2.10 2.00 0 41,040 -0.5
26/09/2011
2.10
 25,000 2.19 2.19 2.10 0 25,000 -0.3
23/09/2011
2.19
 24,000 2.15 2.19 2.15 0 22,870 -0.3
22/09/2011
2.15
 290 2.13 2.15 2.10 0 20 -0.0
21/09/2011
2.13
 310 2.13 2.13 2.06 0 0 0
20/09/2011
2.13
 760 2.08 2.13 2.00 0 500 -0.0
19/09/2011
2.08
 3,510 2.08 2.11 1.98 0 0 0
16/09/2011
2.08
 1,300 2.15 2.15 2.08 0 0 0
15/09/2011
2.15
 1,510 2.15 2.15 2.15 0 1,030 -0.0
14/09/2011
2.15
 65,070 2.24 2.24 2.15 0 64,550 -0.8
13/09/2011
2.24
 29,530 2.15 2.24 2.15 0 20,400 -0.3
12/09/2011
2.15
 12,340 2.15 2.15 2.13 300 9,100 -0.1
09/09/2011
2.15
 4,240 2.16 2.16 2.13 0 1,240 -0.0
08/09/2011
2.16
 175,080 2.15 2.16 2.15 0 175,050 -2.3
07/09/2011
2.15
 940 2.15 2.15 2.06 100 20 0.0
06/09/2011
2.15
 5,000 2.10 2.15 2.13 0 4,830 -0.1
05/09/2011
2.10
 2,770 2.15 2.15 2.10 0 0 0
01/09/2011
2.15
 5,160 2.15 2.15 2.15 0 5,110 -0.1
31/08/2011
2.15
 2,310 2.13 2.15 2.11 0 60 -0.0
30/08/2011
2.13
 1,820 2.15 2.15 2.13 0 1,000 -0.0
29/08/2011
2.15
 3,810 2.06 2.15 2.15 0 3,730 -0.0
26/08/2011
2.06
 1,200 2.06 2.06 2.06 0 0 0
25/08/2011
2.06
 10,010 2.15 2.15 2.06 0 10 -0.0
24/08/2011
2.15
 10 2.11 2.15 2.15 0 10 -0.0
23/08/2011
2.11
 10 2.01 2.11 2.11 0 0 0
22/08/2011
2.01
 60 2.06 2.15 2.01 10 10 0
19/08/2011
2.06
 25,310 2.15 2.15 2.05 0 0 0
18/08/2011
2.15
 20 2.16 2.16 2.15 0 20 -0.0
17/08/2011
2.16
 10 2.18 2.18 2.16 0 0 0
16/08/2011
2.18
 10 2.10 2.18 2.18 10 0 0.0
15/08/2011
2.10
 1,210 2.16 2.18 2.06 710 0 0.0
12/08/2011
2.16
 2,020 2.13 2.16 2.06 0 0 0
11/08/2011
2.13
 50 2.05 2.13 2.13 0 0 0
10/08/2011
2.05
 10 2.10 2.10 2.05 0 0 0
09/08/2011
2.10
 6,110 2.10 2.18 2.08 10 0 0.0
08/08/2011
2.10
 9,020 2.11 2.13 2.10 20 0 0.0
05/08/2011
2.11
 3,940 2.11 2.11 2.11 0 0 0
04/08/2011
2.11
 3,000 2.06 2.11 2.10 0 0 0
03/08/2011
2.06
 20 2.13 2.13 2.06 10 0 0.0
02/08/2011
2.13
 10,510 2.19 2.19 2.13 0 0 0
01/08/2011
2.19
 0 2.19 2.19 2.19 0 0 0
29/07/2011
2.19
 10,330 2.19 2.19 2.19 0 10,330 -0.1
28/07/2011
2.19
 0 2.19 2.19 2.19 0 0 0
27/07/2011
2.19
 110 2.19 2.19 2.19 10 110 -0.0
26/07/2011
2.19
 0 2.19 2.19 2.19 0 0 0
25/07/2011
2.19
 7,830 2.15 2.19 2.06 0 7,830 -0.1
22/07/2011
2.15
 0 2.15 2.15 2.15 0 0 0
21/07/2011
2.15
 0 2.15 2.15 2.15 0 0 0
20/07/2011
2.15
 3,390 2.18 2.18 2.10 0 0 0
19/07/2011
2.18
 2,000 2.21 2.21 2.18 0 0 0
18/07/2011
2.21
 3 2.24 2.24 2.21 0 0 0
15/07/2011
2.24
 0 2.24 2.24 2.24 0 0 0
14/07/2011
2.24
 3,010 2.16 2.24 2.08 0 0 0
13/07/2011
2.16
 1,000 2.16 2.16 2.16 0 0 0
12/07/2011
2.16
 500 2.26 2.26 2.16 0 0 0
11/07/2011
2.26
 10 2.24 2.26 2.26 0 10 -0.0
08/07/2011
2.24
 2,650 2.21 2.24 2.21 0 0 0
07/07/2011
2.21
 12,880 2.33 2.33 2.21 0 0 0
06/07/2011
2.33
 700 2.26 2.33 2.33 0 0 0
05/07/2011
2.26
 10 2.18 2.26 2.26 0 0 0
04/07/2011
2.18
 0 2.18 2.18 2.18 0 0 0
01/07/2011
2.18
 550 2.28 2.28 2.18 0 0 0
30/06/2011
2.28
 30 2.29 2.29 2.28 0 0 0
29/06/2011
2.29
 20,010 2.23 2.29 2.29 0 0 0
28/06/2011
2.23
 610 2.19 2.23 2.23 0 0 0
27/06/2011
2.19
 150 2.29 2.29 2.19 0 0 0
24/06/2011
2.29
 0 2.29 2.29 2.29 0 0 0
23/06/2011
2.29
 10 2.23 2.29 2.29 0 0 0
22/06/2011
2.23
 600 2.16 2.23 2.23 0 0 0
21/06/2011
2.16
 960 2.15 2.16 2.06 0 800 -0.0
20/06/2011
2.15
 200 2.10 2.15 2.15 0 200 -0.0
17/06/2011
2.10
 7,540 2.19 2.19 2.10 0 0 0
16/06/2011
2.19
 4,010 2.23 2.23 2.13 0 0 0
15/06/2011
2.23
 2,110 2.23 2.23 2.16 0 0 0
14/06/2011
2.23
 2,380 2.19 2.23 2.19 0 0 0
13/06/2011
2.19
 990 2.26 2.26 2.19 0 0 0
10/06/2011
2.26
 7,320 2.28 2.28 2.21 0 0 0
09/06/2011
2.28
 3,000 2.34 2.34 2.28 0 0 0
08/06/2011
2.34
 0 2.34 2.34 2.34 0 0 0
07/06/2011
2.34
 10 2.28 2.34 2.34 0 0 0
06/06/2011
2.28
 500 2.39 2.39 2.28 0 0 0
03/06/2011
2.39
 2,620 2.29 2.39 2.23 0 0 0
02/06/2011
2.29
 3,520 2.41 2.43 2.29 0 0 0
01/06/2011
2.41
 200 2.39 2.41 2.41 0 0 0
31/05/2011
2.39
 20 2.29 2.39 2.39 0 0 0
30/05/2011
2.29
 1,500 2.39 2.39 2.29 1,000 0 0.0
27/05/2011
2.39
 10 2.29 2.39 2.39 0 0 0
26/05/2011
2.29
 2,060 2.19 2.29 2.10 0 0 0
25/05/2011
2.19
 11,820 2.29 2.29 2.19 1,500 0 0.0
24/05/2011
2.29
 10 2.19 2.29 2.29 0 0 0
23/05/2011
2.19
 750 2.29 2.29 2.19 0 0 0
20/05/2011
2.29
 20 2.36 2.48 2.29 10 10 0
19/05/2011
2.36
 2,200 2.48 2.48 2.36 1,500 0 0.0
18/05/2011
2.48
 30 2.46 2.48 2.48 0 0 0
17/05/2011
2.46
 10 2.34 2.46 2.46 0 10 -0.0
16/05/2011
2.34
 3,500 2.34 2.36 2.34 3,500 0 0.0
13/05/2011
2.34
 490 2.43 2.43 2.34 0 0 0
12/05/2011
2.43
 310 2.54 2.54 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |