CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/09/2009
3.76
 150,530 3.76 3.94 3.76 19,000 0 0
25/09/2009
3.76
 92,430 3.79 3.80 3.75 38,000 0 0
24/09/2009
3.79
 30,710 3.79 3.80 3.71 0 0 0
23/09/2009
3.79
 37,160 3.72 3.79 3.72 0 0 0
22/09/2009
3.72
 26,350 3.81 3.84 3.72 0 0 0
21/09/2009
3.81
 92,540 3.69 3.87 3.68 500 0 0
18/09/2009
3.69
 52,840 3.68 3.73 3.66 0 5,000 0
17/09/2009
3.68
 52,190 3.68 3.73 3.66 0 0 0
16/09/2009
3.68
 45,530 3.61 3.68 3.64 0 0 0
15/09/2009
3.61
 123,360 3.54 3.61 3.51 0 0 0
14/09/2009
3.54
 93,170 3.38 3.54 3.41 0 0 0
11/09/2009
3.38
 18,460 3.32 3.41 3.32 1,090 0 0
10/09/2009
3.32
 9,800 3.32 3.35 3.32 0 0 0
09/09/2009
3.32
 40,630 3.30 3.32 3.30 5,000 0 0
08/09/2009
3.30
 48,400 3.23 3.30 3.20 2,000 0 0
07/09/2009
3.23
 12,890 3.23 3.24 3.20 320 0 0
04/09/2009
3.23
 44,450 3.21 3.24 3.21 0 0 0
03/09/2009
3.21
 30,100 3.34 3.34 3.20 0 900 0
02/09/2009
3.34
 0 3.34 3.34 3.34 0 0 0
01/09/2009
3.34
 16,160 3.35 3.39 3.32 0 0 0
31/08/2009
3.35
 48,970 3.30 3.42 3.32 200 0 0
28/08/2009
3.30
 52,050 3.24 3.31 3.27 0 0 0
27/08/2009
3.24
 19,530 3.24 3.27 3.21 0 0 0
26/08/2009
3.24
 14,570 3.24 3.34 3.24 0 0 0
25/08/2009
3.24
 23,050 3.28 3.28 3.24 15,000 0 0
24/08/2009
3.28
 9,890 3.28 3.28 3.20 0 0 0
21/08/2009
3.28
 79,110 3.17 3.32 3.24 5,690 0 0
20/08/2009
3.17
 4,280 3.20 3.20 3.16 0 0 0
19/08/2009
3.20
 2,210 3.13 3.27 3.19 310 0 0
18/08/2009
3.13
 14,600 3.13 3.17 3.13 10,000 0 0
17/08/2009
3.13
 8,760 3.15 3.15 3.13 1,060 0 0
14/08/2009
3.15
 11,910 3.27 3.27 3.15 0 0 0
13/08/2009
3.27
 27,960 3.23 3.27 3.16 0 0 0
12/08/2009
3.23
 2,820 3.23 3.27 3.20 0 0 0
11/08/2009
3.23
 8,310 3.30 3.34 3.23 0 0 0
10/08/2009
3.30
 23,280 3.19 3.31 3.23 0 0 0
07/08/2009
3.19
 96,680 3.04 3.19 3.02 8,000 0 0
06/08/2009
3.04
 16,330 3.06 3.13 3.04 0 0 0
05/08/2009
3.06
 2,440 3.05 3.06 3.00 0 0 0
04/08/2009
3.05
 11,090 3.00 3.05 3.00 4,920 0 0
03/08/2009
3.00
 10,370 2.93 3.00 2.97 5,370 0 0
31/07/2009
2.93
 9,350 2.93 3.00 2.93 3,000 0 0
30/07/2009
2.93
 46,510 2.94 2.94 2.89 32,000 0 0
29/07/2009
2.94
 28,860 2.92 3.00 2.93 15,000 0 0
28/07/2009
2.92
 13,940 2.93 2.97 2.85 0 0 0
27/07/2009
2.93
 20,220 2.97 3.00 2.93 0 0 0
24/07/2009
2.97
 30,940 2.83 2.97 2.97 3,010 0 0
23/07/2009
2.83
 11,200 2.82 2.86 2.81 0 0 0
22/07/2009
2.82
 10,270 2.81 2.89 2.82 0 0 0
21/07/2009
2.81
 8,830 2.77 2.81 2.77 0 0 0
20/07/2009
2.77
 23,050 2.79 2.85 2.72 0 0 0
17/07/2009
2.79
 6,320 2.83 2.83 2.79 0 0 0
16/07/2009
2.83
 5,830 2.79 2.83 2.72 0 0 0
15/07/2009
2.79
 7,570 2.72 2.79 2.74 0 0 0
14/07/2009
2.72
 11,590 2.68 2.78 2.68 0 0 0
13/07/2009
2.68
 1,160 2.78 2.86 2.67 0 0 0
10/07/2009
2.78
 24,220 2.74 2.79 2.72 0 0 0
09/07/2009
2.74
 2,530 2.79 2.86 2.72 0 0 0
08/07/2009
2.79
 12,540 2.72 2.79 2.67 0 0 0
07/07/2009
2.72
 6,890 2.79 2.87 2.72 0 0 0
06/07/2009
2.79
 5,820 2.67 2.79 2.72 0 300 0
03/07/2009
2.67
 3,770 2.67 2.77 2.66 0 0 0
02/07/2009
2.67
 25,430 2.59 2.68 2.64 0 0 0
01/07/2009
2.59
 26,930 2.68 2.72 2.59 0 0 0
30/06/2009
2.68
 17,910 2.79 2.79 2.68 0 0 0
29/06/2009
2.79
 10,550 2.72 2.82 2.72 0 0 0
26/06/2009
2.72
 29,110 2.86 2.93 2.72 0 0 0
25/06/2009
2.86
 2,490 2.93 2.93 2.86 0 0 0
24/06/2009
2.93
 28,420 2.79 2.93 2.79 0 150 0
23/06/2009
2.79
 34,820 2.86 2.86 2.72 0 0 0
22/06/2009
2.86
 23,600 3.00 3.00 2.85 0 0 0
19/06/2009
3.00
 12,020 2.93 3.05 2.93 0 0 0
18/06/2009
2.93
 32,040 2.89 3.01 2.89 100 0 0
17/06/2009
2.89
 102,940 2.96 2.96 2.82 0 0 0
16/06/2009
2.96
 15,790 3.11 3.11 2.96 0 0 0
15/06/2009
3.11
 34,460 3.27 3.27 3.11 0 0 0
12/06/2009
3.27
 22,170 3.36 3.41 3.27 0 3,000 0
11/06/2009
3.36
 33,240 3.21 3.36 3.17 0 40 0
10/06/2009
3.21
 52,360 3.38 3.38 3.21 800 1,000 0
09/06/2009
3.38
 98,920 3.50 3.50 3.34 0 0 0
08/06/2009
3.50
 39,250 3.34 3.50 3.49 0 500 0
05/06/2009
3.34
 71,330 3.19 3.34 3.32 0 0 0
04/06/2009
3.19
 57,700 3.17 3.23 3.17 0 0 0
03/06/2009
3.17
 59,280 3.34 3.34 3.17 2,000 0 0
02/06/2009
3.34
 77,520 3.26 3.41 3.27 1,600 0 0
01/06/2009
3.26
 55,440 3.26 3.31 3.13 2,000 0 0
29/05/2009
3.26
 98,910 3.11 3.26 3.20 0 0 0
28/05/2009
3.11
 142,480 2.97 3.11 3.08 0 7,000 0
27/05/2009
2.97
 12,820 2.83 2.97 2.97 0 0 0
26/05/2009
2.83
 196,170 2.71 2.83 2.77 0 161,160 0
25/05/2009
2.71
 133,220 2.59 2.71 2.62 17,500 104,740 0
22/05/2009
2.59
 33,180 2.63 2.63 2.51 20,500 20,960 0
21/05/2009
2.63
 7,740 2.62 2.66 2.59 0 0 0
20/05/2009
2.62
 9,550 2.59 2.66 2.53 0 0 0
19/05/2009
2.59
 10,410 2.56 2.64 2.59 0 0 0
18/05/2009
2.56
 14,630 2.57 2.67 2.56 0 0 0
15/05/2009
2.57
 35,000 2.49 2.57 2.48 0 28,750 0
14/05/2009
2.49
 22,820 2.49 2.55 2.47 2,000 0 0
13/05/2009
2.49
 47,010 2.59 2.62 2.49 41,270 46,400 0
12/05/2009
2.59
 43,180 2.49 2.59 2.49 31,970 0 0

Chính sách bảo mật | Điều khoản sử dụng |