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) 		-1.50 -2.75% 45,100 5,000 0.2
53
57.30
55.60
2 tháng
(2026-02-27) 		-2.90 -5.19% 87,300 1,600 -0.0
53
57.90
55.60
3 tháng
(2026-01-28) 		0.42 0.81% 115,800 -5,700 -0.4
52.58
58.60
55.60
6 tháng
(2025-10-30) 		2.27 4.48% 320,300 -29,400 -1.7
49.17
58.60
55.60
12 tháng
(2025-05-05) 		6.56 14.11% 823,500 -42,901 -2.5
45.98
58.60
55.60
24 tháng
(2024-05-08) 		16.54 45.36% 2,438,400 -98,343 -5.3
36.46
58.60
55.60
36 tháng
(2023-05-15) 		25.05 89.60% 4,105,200 -140,843 -7.1
26.78
58.60
55.60
60 tháng
(2021-05-24) 		29.29 123.52% 11,243,700 -47,548 0.1
20.54
58.60
55.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2009
4.20
 18,670 4.15 4.21 4.14 2,320 0 0
16/11/2009
4.15
 43,050 4.08 4.28 4.14 10,900 0 0
13/11/2009
4.08
 3,690 4.08 4.08 3.92 790 0 0
12/11/2009
4.08
 23,760 3.92 4.11 3.97 0 0 0
11/11/2009
3.92
 10,250 3.85 4.02 3.82 120 0 0
10/11/2009
3.85
 27,910 3.95 4.12 3.80 0 0 0
09/11/2009
3.95
 53,220 4.15 4.15 3.95 0 0 0
06/11/2009
4.15
 63,080 4.15 4.21 4.15 31,000 0 0
05/11/2009
4.15
 26,050 3.97 4.15 4.07 0 0 0
04/11/2009
3.97
 29,930 4.07 4.14 3.94 0 0 0
03/11/2009
4.07
 38,060 4.08 4.14 3.91 14,000 0 0
02/11/2009
4.08
 67,990 4.30 4.30 4.08 0 160 0
30/10/2009
4.30
 116,610 4.10 4.30 4.28 34,390 0 0
29/10/2009
4.10
 93,020 4.31 4.31 4.10 11,000 8,430 0
28/10/2009
4.31
 88,940 4.44 4.44 4.27 0 12,500 0
27/10/2009
4.44
 25,260 4.67 4.67 4.44 0 1,200 0
26/10/2009
4.67
 154,210 4.67 4.75 4.50 0 6,300 0
23/10/2009
4.67
 159,550 4.91 5.05 4.67 0 1,000 0
22/10/2009
4.91
 318,100 4.68 4.91 4.57 0 0 0
21/10/2009
4.68
 75,800 4.68 4.71 4.45 0 0 0
20/10/2009
4.68
 81,090 4.47 4.68 4.68 0 0 0
19/10/2009
4.47
 135,650 4.27 4.47 4.28 0 5,000 0
16/10/2009
4.27
 70,290 4.32 4.42 4.27 0 10,000 0
15/10/2009
4.32
 70,660 4.15 4.34 4.25 0 0 0
14/10/2009
4.15
 79,260 4.00 4.15 3.97 1,000 0 0
13/10/2009
4.00
 65,400 3.98 4.01 3.98 0 0 0
12/10/2009
3.98
 58,760 3.92 4.00 3.92 470 0 0
09/10/2009
3.92
 35,220 3.85 3.95 3.85 0 0 0
08/10/2009
3.85
 15,360 3.78 3.91 3.84 3,000 0 0
07/10/2009
3.78
 34,450 3.78 3.87 3.74 2,000 0 0
06/10/2009
3.78
 1,200 3.81 3.95 3.78 0 0 0
05/10/2009
3.81
 39,630 3.65 3.81 3.65 0 2,000 0
02/10/2009
3.65
 54,280 3.84 3.84 3.65 390 0 0
01/10/2009
3.84
 42,100 3.97 3.97 3.81 0 0 0
30/09/2009
3.97
 48,660 3.98 4.00 3.94 0 5,000 0
29/09/2009
3.98
 160,150 3.94 4.01 3.94 20,000 0 0
28/09/2009
3.94
 150,530 3.94 4.12 3.94 19,000 0 0
25/09/2009
3.94
 92,430 3.97 3.98 3.92 38,000 0 0
24/09/2009
3.97
 30,710 3.97 3.98 3.88 0 0 0
23/09/2009
3.97
 37,160 3.90 3.97 3.90 0 0 0
22/09/2009
3.90
 26,350 4.00 4.02 3.90 0 0 0
21/09/2009
4.00
 92,540 3.87 4.05 3.85 500 0 0
18/09/2009
3.87
 52,840 3.85 3.91 3.84 0 5,000 0
17/09/2009
3.85
 52,190 3.85 3.91 3.84 0 0 0
16/09/2009
3.85
 45,530 3.78 3.85 3.81 0 0 0
15/09/2009
3.78
 123,360 3.71 3.78 3.68 0 0 0
14/09/2009
3.71
 93,170 3.54 3.71 3.57 0 0 0
11/09/2009
3.54
 18,460 3.48 3.57 3.48 1,090 0 0
10/09/2009
3.48
 9,800 3.48 3.51 3.48 0 0 0
09/09/2009
3.48
 40,630 3.45 3.48 3.45 5,000 0 0
08/09/2009
3.45
 48,400 3.38 3.45 3.35 2,000 0 0
07/09/2009
3.38
 12,890 3.38 3.40 3.35 320 0 0
04/09/2009
3.38
 44,450 3.37 3.40 3.37 0 0 0
03/09/2009
3.37
 30,100 3.50 3.50 3.35 0 900 0
02/09/2009
3.50
 0 3.50 3.50 3.50 0 0 0
01/09/2009
3.50
 16,160 3.51 3.55 3.48 0 0 0
31/08/2009
3.51
 48,970 3.45 3.58 3.48 200 0 0
28/08/2009
3.45
 52,050 3.40 3.47 3.42 0 0 0
27/08/2009
3.40
 19,530 3.40 3.42 3.37 0 0 0
26/08/2009
3.40
 14,570 3.40 3.50 3.40 0 0 0
25/08/2009
3.40
 23,050 3.44 3.44 3.40 15,000 0 0
24/08/2009
3.44
 9,890 3.44 3.44 3.35 0 0 0
21/08/2009
3.44
 79,110 3.32 3.48 3.40 5,690 0 0
20/08/2009
3.32
 4,280 3.35 3.35 3.31 0 0 0
19/08/2009
3.35
 2,210 3.28 3.42 3.34 310 0 0
18/08/2009
3.28
 14,600 3.28 3.32 3.28 10,000 0 0
17/08/2009
3.28
 8,760 3.30 3.30 3.28 1,060 0 0
14/08/2009
3.30
 11,910 3.42 3.42 3.30 0 0 0
13/08/2009
3.42
 27,960 3.38 3.42 3.31 0 0 0
12/08/2009
3.38
 2,820 3.38 3.42 3.35 0 0 0
11/08/2009
3.38
 8,310 3.45 3.50 3.38 0 0 0
10/08/2009
3.45
 23,280 3.34 3.47 3.38 0 0 0
07/08/2009
3.34
 96,680 3.18 3.34 3.17 8,000 0 0
06/08/2009
3.18
 16,330 3.21 3.28 3.18 0 0 0
05/08/2009
3.21
 2,440 3.20 3.21 3.14 0 0 0
04/08/2009
3.20
 11,090 3.14 3.20 3.14 4,920 0 0
03/08/2009
3.14
 10,370 3.07 3.14 3.11 5,370 0 0
31/07/2009
3.07
 9,350 3.07 3.14 3.07 3,000 0 0
30/07/2009
3.07
 46,510 3.08 3.08 3.03 32,000 0 0
29/07/2009
3.08
 28,860 3.05 3.14 3.07 15,000 0 0
28/07/2009
3.05
 13,940 3.07 3.11 2.98 0 0 0
27/07/2009
3.07
 20,220 3.11 3.14 3.07 0 0 0
24/07/2009
3.11
 30,940 2.97 3.11 3.11 3,010 0 0
23/07/2009
2.97
 11,200 2.95 3.00 2.94 0 0 0
22/07/2009
2.95
 10,270 2.94 3.03 2.95 0 0 0
21/07/2009
2.94
 8,830 2.90 2.94 2.90 0 0 0
20/07/2009
2.90
 23,050 2.93 2.98 2.85 0 0 0
17/07/2009
2.93
 6,320 2.97 2.97 2.93 0 0 0
16/07/2009
2.97
 5,830 2.93 2.97 2.85 0 0 0
15/07/2009
2.93
 7,570 2.85 2.93 2.87 0 0 0
14/07/2009
2.85
 11,590 2.81 2.91 2.81 0 0 0
13/07/2009
2.81
 1,160 2.91 3.00 2.80 0 0 0
10/07/2009
2.91
 24,220 2.87 2.93 2.85 0 0 0
09/07/2009
2.87
 2,530 2.93 3.00 2.85 0 0 0
08/07/2009
2.93
 12,540 2.85 2.93 2.80 0 0 0
07/07/2009
2.85
 6,890 2.93 3.01 2.85 0 0 0
06/07/2009
2.93
 5,820 2.80 2.93 2.85 0 300 0
03/07/2009
2.80
 3,770 2.80 2.90 2.78 0 0 0
02/07/2009
2.80
 25,430 2.71 2.81 2.77 0 0 0
01/07/2009
2.71
 26,930 2.81 2.85 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |