CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
3.03
 1,350 3.18 3.18 3.03 0 0 0
19/10/2010
3.18
 820 3.24 3.24 3.15 0 0 0
18/10/2010
3.24
 1,110 3.18 3.24 3.17 0 0 0
15/10/2010
3.18
 470 3.31 3.31 3.18 0 0 0
14/10/2010
3.31
 220 3.31 3.31 3.15 0 0 0
13/10/2010
3.31
 710 3.17 3.31 3.17 0 0 0
12/10/2010
3.17
 180 3.15 3.17 3.17 0 0 0
11/10/2010
3.15
 530 3.23 3.23 3.15 0 0 0
08/10/2010
3.23
 2,390 3.38 3.40 3.23 0 0 0
07/10/2010
3.38
 510 3.37 3.38 3.26 0 0 0
06/10/2010
3.37
 1,210 3.40 3.40 3.32 0 0 0
05/10/2010
3.40
 500 3.40 3.40 3.40 0 0 0
04/10/2010
3.40
 0 3.40 3.40 3.40 0 0 0
01/10/2010
3.40
 530 3.37 3.40 3.40 0 0 0
30/09/2010
3.37
 1,570 3.31 3.37 3.37 0 0 0
29/09/2010
3.31
 710 3.29 3.31 3.29 0 0 0
28/09/2010
3.29
 2,600 3.21 3.29 3.21 0 0 0
27/09/2010
3.21
 2,900 3.20 3.23 3.21 0 0 0
24/09/2010
3.20
 5,200 3.24 3.24 3.20 0 0 0
23/09/2010
3.24
 13,100 3.24 3.24 3.23 0 0 0
22/09/2010
3.24
 8,300 3.17 3.24 3.24 0 0 0
21/09/2010
3.17
 110 3.24 3.26 3.17 0 0 0
20/09/2010
3.24
 1,810 3.18 3.24 3.24 0 0 0
17/09/2010
3.18
 6,800 3.17 3.24 3.18 0 0 0
16/09/2010
3.17
 2,890 3.12 3.17 3.15 0 0 0
15/09/2010
3.12
 1,420 3.17 3.23 3.07 0 0 0
14/09/2010
3.17
 1,350 3.17 3.17 3.15 0 0 0
13/09/2010
3.17
 2,200 3.27 3.27 3.17 0 0 0
10/09/2010
3.27
 1,820 3.24 3.27 3.14 0 10 -0.0
09/09/2010
3.24
 6,310 3.18 3.24 3.18 0 0 0
08/09/2010
3.18
 2,140 3.34 3.34 3.18 0 0 0
07/09/2010
3.34
 11,700 3.34 3.40 3.18 0 0 0
06/09/2010
3.34
 1,660 3.24 3.34 3.27 0 0 0
01/09/2010
3.24
 4,520 3.31 3.31 3.24 0 0 0
31/08/2010
3.31
 1,310 3.29 3.31 3.27 0 0 0
30/08/2010
3.29
 8,000 3.14 3.29 3.24 0 0 0
27/08/2010
3.14
 3,200 3.14 3.14 3.09 0 0 0
26/08/2010
3.14
 2,010 3.09 3.15 3.14 0 0 0
25/08/2010
3.09
 5,000 3.20 3.20 3.09 0 0 0
24/08/2010
3.20
 1,700 3.24 3.24 3.20 0 0 0
23/08/2010
3.24
 4,370 3.27 3.27 3.24 1,000 0 0.0
20/08/2010
3.27
 4,300 3.26 3.27 3.24 1,000 0 0.0
19/08/2010
3.26
 0 3.26 3.26 3.26 0 0 0
18/08/2010
3.26
 5,900 3.24 3.27 3.26 0 0 0
17/08/2010
3.24
 350 3.24 3.24 3.24 0 0 0
16/08/2010
3.24
 6,100 3.09 3.24 3.09 0 100 -0.0
13/08/2010
3.09
 2,270 3.18 3.18 3.09 0 0 0
12/08/2010
3.18
 8,680 3.24 3.24 3.18 0 0 0
11/08/2010
3.24
 1,310 3.24 3.40 3.24 1,000 0 0.0
10/08/2010
3.24
 0 3.24 3.24 3.24 0 0 0
09/08/2010
3.24
 3,420 3.40 3.40 3.24 1,000 0 0.0
06/08/2010
3.40
 1,000 3.40 3.40 3.40 0 0 0
05/08/2010
3.40
 2,540 3.40 3.48 3.40 1,100 0 0.0
04/08/2010
3.40
 2,000 3.43 3.43 3.40 0 0 0
03/08/2010
3.43
 40 3.40 3.43 3.43 0 0 0
02/08/2010
3.40
 5,260 3.49 3.49 3.40 0 0 0
30/07/2010
3.49
 6,950 3.46 3.49 3.46 0 0 0
29/07/2010
3.46
 1,550 3.41 3.46 3.41 0 0 0
28/07/2010
3.41
 3,200 3.43 3.43 3.41 0 0 0
27/07/2010
3.43
 1,550 3.52 3.54 3.43 0 0 0
26/07/2010
3.52
 1,000 3.52 3.52 3.52 0 0 0
23/07/2010
3.52
 2,030 3.55 3.55 3.52 730 1,000 -0.0
22/07/2010
3.55
 1,440 3.55 3.61 3.55 1,000 0 0.0
21/07/2010
3.55
 3,200 3.63 3.63 3.55 1,000 0 0.0
20/07/2010
3.63
 4,780 3.49 3.63 3.49 770 0 0.0
19/07/2010
3.49
 4,840 3.48 3.54 3.49 0 0 0
16/07/2010
3.48
 2,130 3.48 3.49 3.48 1,000 0 0.0
15/07/2010
3.48
 6,660 3.48 3.49 3.46 0 0 0
14/07/2010
3.48
 3,840 3.54 3.55 3.48 0 0 0
13/07/2010
3.54
 3,880 3.52 3.54 3.54 0 0 0
12/07/2010
3.52
 11,000 3.61 3.61 3.51 0 0 0
09/07/2010
3.61
 0 3.61 3.61 3.61 0 0 0
08/07/2010
3.61
 8,600 3.51 3.61 3.46 0 0 0
07/07/2010
3.51
 640 3.51 3.51 3.51 0 140 -0.0
06/07/2010
3.51
 200 3.52 3.52 3.51 0 0 0
05/07/2010
3.52
 2,550 3.66 3.66 3.52 0 0 0
02/07/2010
3.66
 10 3.66 3.66 3.66 0 0 0
01/07/2010
3.66
 10 3.63 3.66 3.66 0 0 0
30/06/2010
3.63
 790 3.63 3.63 3.49 0 0 0
29/06/2010
3.63
 10 3.63 3.63 3.63 0 0 0
28/06/2010
3.63
 10,350 3.63 3.63 3.57 0 0 0
25/06/2010
3.63
 3,330 3.57 3.63 3.55 0 0 0
24/06/2010
3.57
 710 3.69 3.71 3.57 0 100 -0.0
23/06/2010
3.69
 10,250 3.68 3.69 3.69 0 0 0
22/06/2010
3.68
 8,070 3.57 3.68 3.55 0 0 0
21/06/2010
3.57
 5,800 3.71 3.71 3.57 0 500 -0.0
18/06/2010
3.71
 10,240 3.66 3.71 3.58 0 1,080 -0.0
17/06/2010
3.66
 4,450 3.65 3.66 3.63 0 0 0
16/06/2010
3.65
 2,100 3.71 3.71 3.61 0 0 0
15/06/2010
3.71
 0 3.71 3.71 3.71 0 0 0
14/06/2010
3.71
 2,500 3.71 3.71 3.71 0 2,500 -0.1
11/06/2010
3.71
 0 3.71 3.71 3.71 0 0 0
10/06/2010
3.71
 50 3.68 3.71 3.71 0 0 0
09/06/2010
3.68
 3,450 3.86 3.86 3.68 0 510 -0.0
08/06/2010
3.86
 7,180 3.77 3.86 3.71 0 0 0
07/06/2010
3.77
 1,220 3.66 3.77 3.49 1,010 0 0.0
04/06/2010
3.66
 4,500 3.77 3.77 3.65 0 0 0
03/06/2010
3.77
 310 3.65 3.77 3.63 0 0 0
02/06/2010
3.65
 20 3.71 3.71 3.65 0 0 0
01/06/2010
3.71
 1,730 3.57 3.71 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |