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)
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
30/06/2009
2.81
 17,910 2.93 2.93 2.81 0 0 0
29/06/2009
2.93
 10,550 2.85 2.95 2.85 0 0 0
26/06/2009
2.85
 29,110 3.00 3.07 2.85 0 0 0
25/06/2009
3.00
 2,490 3.07 3.07 3.00 0 0 0
24/06/2009
3.07
 28,420 2.93 3.07 2.93 0 150 0
23/06/2009
2.93
 34,820 3.00 3.00 2.85 0 0 0
22/06/2009
3.00
 23,600 3.14 3.14 2.98 0 0 0
19/06/2009
3.14
 12,020 3.07 3.20 3.07 0 0 0
18/06/2009
3.07
 32,040 3.03 3.15 3.03 100 0 0
17/06/2009
3.03
 102,940 3.10 3.10 2.95 0 0 0
16/06/2009
3.10
 15,790 3.25 3.25 3.10 0 0 0
15/06/2009
3.25
 34,460 3.42 3.42 3.25 0 0 0
12/06/2009
3.42
 22,170 3.52 3.57 3.42 0 3,000 0
11/06/2009
3.52
 33,240 3.37 3.52 3.32 0 40 0
10/06/2009
3.37
 52,360 3.54 3.54 3.37 800 1,000 0
09/06/2009
3.54
 98,920 3.67 3.67 3.50 0 0 0
08/06/2009
3.67
 39,250 3.50 3.67 3.65 0 500 0
05/06/2009
3.50
 71,330 3.34 3.50 3.48 0 0 0
04/06/2009
3.34
 57,700 3.32 3.38 3.32 0 0 0
03/06/2009
3.32
 59,280 3.50 3.50 3.32 2,000 0 0
02/06/2009
3.50
 77,520 3.41 3.57 3.42 1,600 0 0
01/06/2009
3.41
 55,440 3.41 3.47 3.28 2,000 0 0
29/05/2009
3.41
 98,910 3.25 3.41 3.35 0 0 0
28/05/2009
3.25
 142,480 3.11 3.25 3.23 0 7,000 0
27/05/2009
3.11
 12,820 2.97 3.11 3.11 0 0 0
26/05/2009
2.97
 196,170 2.84 2.97 2.90 0 161,160 0
25/05/2009
2.84
 133,220 2.71 2.84 2.74 17,500 104,740 0
22/05/2009
2.71
 33,180 2.75 2.75 2.63 20,500 20,960 0
21/05/2009
2.75
 7,740 2.74 2.78 2.71 0 0 0
20/05/2009
2.74
 9,550 2.71 2.78 2.65 0 0 0
19/05/2009
2.71
 10,410 2.68 2.77 2.71 0 0 0
18/05/2009
2.68
 14,630 2.70 2.80 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |