CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
3.96
 26,050 3.79 3.96 3.88 0 0 0
04/11/2009
3.79
 29,930 3.88 3.95 3.76 0 0 0
03/11/2009
3.88
 38,060 3.90 3.95 3.73 14,000 0 0
02/11/2009
3.90
 67,990 4.10 4.10 3.90 0 160 0
30/10/2009
4.10
 116,610 3.91 4.10 4.09 34,390 0 0
29/10/2009
3.91
 93,020 4.11 4.11 3.91 11,000 8,430 0
28/10/2009
4.11
 88,940 4.24 4.24 4.07 0 12,500 0
27/10/2009
4.24
 25,260 4.45 4.45 4.24 0 1,200 0
26/10/2009
4.45
 154,210 4.45 4.54 4.29 0 6,300 0
23/10/2009
4.45
 159,550 4.69 4.82 4.45 0 1,000 0
22/10/2009
4.69
 318,100 4.47 4.69 4.36 0 0 0
21/10/2009
4.47
 75,800 4.47 4.50 4.25 0 0 0
20/10/2009
4.47
 81,090 4.26 4.47 4.47 0 0 0
19/10/2009
4.26
 135,650 4.07 4.26 4.09 0 5,000 0
16/10/2009
4.07
 70,290 4.13 4.22 4.07 0 10,000 0
15/10/2009
4.13
 70,660 3.96 4.14 4.06 0 0 0
14/10/2009
3.96
 79,260 3.81 3.96 3.79 1,000 0 0
13/10/2009
3.81
 65,400 3.80 3.83 3.80 0 0 0
12/10/2009
3.80
 58,760 3.75 3.81 3.75 470 0 0
09/10/2009
3.75
 35,220 3.68 3.77 3.68 0 0 0
08/10/2009
3.68
 15,360 3.61 3.73 3.66 3,000 0 0
07/10/2009
3.61
 34,450 3.61 3.69 3.57 2,000 0 0
06/10/2009
3.61
 1,200 3.64 3.77 3.61 0 0 0
05/10/2009
3.64
 39,630 3.49 3.64 3.49 0 2,000 0
02/10/2009
3.49
 54,280 3.66 3.66 3.49 390 0 0
01/10/2009
3.66
 42,100 3.79 3.79 3.64 0 0 0
30/09/2009
3.79
 48,660 3.80 3.81 3.76 0 5,000 0
29/09/2009
3.80
 160,150 3.76 3.83 3.76 20,000 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |