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)
23/12/2024
48.49
 7,400 47.86 48.58 47.86 0 100 -0.0
20/12/2024
48.58
 700 48.58 48.58 48.58 700 0 0.0
19/12/2024
48.04
 1,000 48.40 48.40 47.50 300 0 0.0
18/12/2024
48.58
 2,200 47.86 48.58 47.86 0 0 0
17/12/2024
48.13
 1,000 47.41 48.13 47.41 0 100 -0.0
16/12/2024
48.49
 2,400 47.05 48.49 47.05 0 0 0
13/12/2024
48.49
 8,800 45.42 48.67 45.33 0 0 0
12/12/2024
47.86
 5,100 47.95 48.76 47.86 100 400 -0.0
11/12/2024
47.95
 9,200 46.60 49.22 46.60 0 0 0
10/12/2024
49.49
 10,200 46.15 49.76 46.15 100 600 -0.0
09/12/2024
46.51
 9,700 43.80 46.87 43.71 600 1,300 -0.0
06/12/2024
44.16
 1,100 43.89 44.16 43.89 0 100 -0.0
05/12/2024
43.89
 2,300 43.62 43.89 43.62 1,300 100 0.1
04/12/2024
43.35
 14,000 43.21 43.35 43.17 0 300 -0.0
03/12/2024
43.35
 0 43.35 43.35 43.35 0 0 0
02/12/2024
43.35
 10,600 44.16 44.25 43.35 0 6,300 -0.3
29/11/2024
43.80
 2,100 44.16 44.16 43.80 0 0 0
28/11/2024
43.80
 11,900 43.89 43.89 43.62 0 0 0
27/11/2024
44.11
 2,100 44.16 44.16 43.44 0 0 0
26/11/2024
44.02
 10,100 44.02 44.02 42.98 500 0 0.0
25/11/2024
43.93
 1,200 43.89 43.93 43.89 0 0 0
22/11/2024
43.93
 1,600 43.39 43.93 43.39 0 0 0
21/11/2024
43.98
 7,100 43.39 43.98 43.39 0 0 0
20/11/2024
43.80
 0 43.80 43.80 43.80 0 0 0
19/11/2024
43.80
 5,600 43.44 43.80 43.44 0 0 0
18/11/2024
44.02
 11,100 43.44 44.02 43.44 0 0 0
15/11/2024
44.16
 14,100 43.44 44.16 43.35 0 0 0
14/11/2024
44.20
 23,200 44.20 44.20 43.21 0 0 0
13/11/2024
44.20
 12,000 44.25 44.25 43.53 0 0 0
12/11/2024
43.93
 13,500 43.93 43.93 43.35 100 0 0.0
11/11/2024
43.84
 7,400 43.75 43.84 43.53 0 0 0
08/11/2024
43.93
 4,900 43.12 43.93 43.12 0 0 0
07/11/2024
43.93
 6,000 43.53 43.98 42.58 0 0 0
06/11/2024
43.62
 5,100 41.63 44.20 41.63 0 0 0
05/11/2024
43.71
 6,000 43.21 43.71 42.89 0 0 0
04/11/2024
43.35
 7,100 44.25 44.25 43.08 0 0 0
01/11/2024
43.80
 1,700 44.20 44.20 43.80 0 0 0
31/10/2024
44.07
 9,200 44.66 44.66 43.39 0 0 0
30/10/2024
44.25
 9,800 44.61 44.61 43.75 0 0 0
29/10/2024
44.16
 9,800 42.76 44.20 42.58 0 400 -0.0
28/10/2024
43.53
 3,400 43.35 43.62 42.49 0 100 -0.0
25/10/2024
43.35
 4,900 44.20 44.20 43.26 0 0 0
24/10/2024
43.26
 5,800 43.30 44.11 42.98 0 0 0
23/10/2024
42.76
 8,200 42.04 43.35 42.04 0 0 0
22/10/2024
42.13
 15,000 41.09 43.08 41.09 400 100 0.0
21/10/2024
41.54
 6,100 40.68 42.08 40.68 1,800 0 0.1
18/10/2024
41.81
 6,300 39.87 42.08 39.87 400 0 0.0
17/10/2024
40.82
 4,700 40.28 40.91 40.28 100 0 0.0
16/10/2024
40.55
 1,600 40.19 40.59 40.19 0 0 0
15/10/2024
39.82
 3,200 39.78 40.19 39.78 0 0 0
14/10/2024
39.82
 6,200 39.82 39.82 39.82 0 6,200 -0.3
11/10/2024
39.82
 3,700 40.00 40.19 39.82 0 0 0
10/10/2024
39.87
 4,600 39.87 40.19 39.87 0 0 0
09/10/2024
39.73
 2,400 39.78 39.78 39.73 0 0 0
08/10/2024
39.73
 3,000 39.64 39.73 39.55 0 600 -0.0
07/10/2024
39.64
 5,600 40.14 41.36 39.55 0 200 -0.0
04/10/2024
39.64
 5,800 39.91 39.91 39.64 1,600 100 0.1
03/10/2024
39.78
 4,400 40.19 40.19 39.78 0 0 0
02/10/2024
39.55
 5,100 40.19 40.19 39.55 0 2,800 -0.1
01/10/2024
40.19
 9,100 40.19 40.19 39.91 3,200 0 0.1
30/09/2024
39.91
 1,700 39.91 39.91 39.91 0 0 0
27/09/2024
40.19
 2,300 40.19 40.19 40.19 0 0 0
26/09/2024
39.96
 9,400 40.37 40.46 39.96 0 0 0
25/09/2024
39.82
 900 40.32 40.46 39.82 100 0 0.0
24/09/2024
40.37
 1,500 39.82 40.37 39.82 0 0 0
23/09/2024
39.82
 2,600 39.82 39.82 39.78 0 300 -0.0
20/09/2024
39.78
 1,000 40.55 40.55 39.78 100 0 0.0
19/09/2024
40.55
 7,600 39.82 40.55 39.78 0 0 0
18/09/2024
39.73
 3,000 39.64 40.05 39.55 0 0 0
17/09/2024
39.64
 2,000 39.64 39.69 39.42 0 0 0
16/09/2024
39.55
 900 39.64 39.64 39.55 300 0 0.0
13/09/2024
39.28
 3,500 39.28 39.28 39.19 0 0 0
12/09/2024
39.28
 7,700 39.15 39.28 39.10 1,700 0 0.1
11/09/2024
39.10
 22,900 39.33 40.00 39.10 200 0 0.0
10/09/2024
39.73
 3,300 39.73 39.73 39.55 0 0 0
09/09/2024
39.46
 2,100 39.46 39.51 39.46 0 0 0
06/09/2024
39.46
 2,700 39.33 39.55 39.33 0 0 0
05/09/2024
39.64
 300 39.28 39.64 39.28 0 0 0
04/09/2024
39.73
 8,800 39.73 39.73 39.28 500 0 0.0
30/08/2024
39.46
 1,600 39.60 39.60 39.28 0 0 0
29/08/2024
39.60
 2,600 39.46 39.60 39.46 100 0 0.0
28/08/2024
39.73
 5,100 39.73 39.73 39.42 100 0 0.0
27/08/2024
39.73
 6,100 39.73 39.91 39.46 200 0 0.0
26/08/2024
39.73
 0 39.73 39.73 39.73 0 0 0
23/08/2024
39.73
 14,100 39.28 41.45 39.28 0 0 0
22/08/2024
39.78
 200 39.78 39.78 39.78 100 0 0.0
21/08/2024
39.78
 800 39.78 39.78 39.78 0 0 0
20/08/2024
39.78
 5,600 39.73 39.82 39.64 200 0 0.0
19/08/2024
39.73
 3,400 40.46 40.46 39.73 0 0 0
16/08/2024
39.91
 8,100 39.60 39.91 39.60 0 0 0
15/08/2024
39.91
 3,300 39.55 41.49 39.55 0 0 0
14/08/2024
39.55
 9,400 40.19 40.19 39.55 0 0 0
13/08/2024
40.09
 9,700 39.73 42.44 39.73 0 0 0
12/08/2024
39.73
 6,700 39.96 39.96 39.06 0 0 0
09/08/2024
39.91
 13,300 40.28 40.28 39.73 0 0 0
08/08/2024
41.00
 6,200 41.00 43.80 41.00 0 0 0
07/08/2024
41.00
 11,500 40.28 41.00 39.73 0 400 -0.0
06/08/2024
41.54
 1,900 41.81 41.81 40.64 100 200 -0.0
05/08/2024
41.81
 2,900 41.09 41.81 39.64 0 500 -0.0
02/08/2024
41.99
 4,500 39.91 43.08 39.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |