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)
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
31/05/2010
3.57
 1,270 3.72 3.85 3.57 0 0 0
28/05/2010
3.72
 5,270 3.55 3.72 3.65 0 0 0
27/05/2010
3.55
 310 3.69 3.69 3.55 0 0 0
26/05/2010
3.69
 1,200 3.68 3.69 3.69 0 0 0
25/05/2010
3.68
 6,530 3.54 3.69 3.55 0 0 0
24/05/2010
3.54
 2,220 3.38 3.54 3.40 0 0 0
21/05/2010
3.38
 6,510 3.54 3.55 3.38 0 0 0
20/05/2010
3.54
 8,670 3.55 3.55 3.44 0 1,000 -0.0
19/05/2010
3.55
 3,810 3.66 3.66 3.51 0 0 0
18/05/2010
3.66
 12,090 3.68 3.68 3.66 5,000 0 0.1
17/05/2010
3.68
 7,290 3.78 3.78 3.68 0 0 0
14/05/2010
3.78
 1,000 3.78 3.78 3.78 0 0 0
13/05/2010
3.78
 10,520 3.80 3.95 3.74 0 0 0
12/05/2010
3.80
 26,220 3.95 3.95 3.80 5,000 0 0.1
11/05/2010
3.95
 8,700 3.95 3.97 3.94 0 0 0
10/05/2010
3.95
 8,820 4.00 4.00 3.94 6,000 0 0.2
07/05/2010
4.00
 38,320 4.05 4.05 3.95 20,740 0 0.5
06/05/2010
4.05
 36,380 3.97 4.09 3.97 2,000 0 0.1
05/05/2010
3.97
 7,650 3.99 3.99 3.92 0 0 0
04/05/2010
3.99
 7,600 3.88 3.99 3.88 2,700 0 0.1
29/04/2010
3.88
 12,850 3.95 3.95 3.88 4,200 0 0.1
28/04/2010
3.95
 1,700 3.91 3.95 3.91 0 0 0
27/04/2010
3.91
 21,730 3.91 4.00 3.89 0 0 0
26/04/2010
3.91
 16,390 3.86 3.92 3.88 9,000 4,180 0.1
22/04/2010
3.86
 17,820 3.86 3.94 3.86 5,860 0 0.1
21/04/2010
3.86
 33,700 3.82 3.89 3.85 15,400 0 0.4
20/04/2010
3.82
 11,960 3.78 3.86 3.71 0 0 0
19/04/2010
3.78
 6,170 3.80 3.80 3.74 0 0 0
16/04/2010
3.80
 5,740 3.75 3.94 3.80 0 0 0
15/04/2010
3.75
 900 3.78 3.78 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |