CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-04) 		4 7.92% 33,000 -800 -0.0
50.50
57.90
53.40
2 tháng
(2025-10-06) 		2.60 5.01% 62,700 700 0.0
50
57.90
53.40
3 tháng
(2025-09-05) 		4.90 9.88% 112,700 0 0.0
49.50
57.90
53.40
6 tháng
(2025-06-09) 		6.80 14.25% 476,300 -16,500 -0.8
47.70
57.90
53.40
12 tháng
(2024-12-09) 		6.73 14.10% 1,098,700 -65,143 -3.4
43.27
57.90
53.40
24 tháng
(2023-12-15) 		22.71 71.42% 2,716,000 -137,143 -6.2
30.61
57.90
53.40
36 tháng
(2022-12-20) 		29.63 119.17% 4,469,600 -81,633 -3.1
24.18
57.90
53.40
60 tháng
(2020-12-30) 		33.06 154.17% 13,720,240 -33,968 1.0
20.09
57.90
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2007
4.80
 25,780 4.99 4.99 4.80 0 0 0
19/11/2007
4.99
 16,400 5.09 5.09 4.95 0 0 0
16/11/2007
5.09
 3,010 5.09 5.09 5.04 0 0 0
15/11/2007
5.09
 5,300 5.19 5.19 5.09 0 0 0
14/11/2007
5.19
 5,360 5.04 5.19 5.09 0 0 0
13/11/2007
5.04
 10,500 5.09 5.09 5.04 0 0 0
12/11/2007
5.09
 17,150 5.09 5.19 5.09 3,190 0 0
09/11/2007
5.09
 13,390 5.09 5.09 5.09 0 0 0
08/11/2007
5.09
 7,920 5.14 5.19 5.09 0 0 0
07/11/2007
5.14
 11,530 4.99 5.23 5.14 1,000 0 0
06/11/2007
4.99
 18,900 5.09 5.09 4.95 0 500 0
05/11/2007
5.09
 17,420 5.23 5.28 5.09 0 1,000 0
02/11/2007
5.23
 22,050 5.38 5.38 5.19 0 3,000 0
01/11/2007
5.38
 22,740 5.52 5.52 5.33 1,000 0 0
31/10/2007
5.52
 77,120 5.47 5.67 5.47 1,500 2,000 0
30/10/2007
5.47
 43,390 5.23 5.47 5.47 0 500 0
29/10/2007
5.23
 49,430 4.99 5.23 5.09 0 0 0
26/10/2007
4.99
 24,990 4.99 5.09 4.99 0 0 0
25/10/2007
4.99
 28,170 4.99 5.09 4.99 2,000 0 0
24/10/2007
4.99
 3,510 4.95 4.99 4.95 0 0 0
23/10/2007
4.95
 6,370 5.04 5.04 4.90 0 0 0
22/10/2007
5.04
 23,690 4.95 5.04 4.95 15,910 450 0
19/10/2007
4.95
 7,540 4.95 4.95 4.80 3,000 0 0
18/10/2007
4.95
 13,840 5.14 5.14 4.95 0 0 0
17/10/2007
5.14
 23,020 4.99 5.14 5.04 0 0 0
16/10/2007
4.99
 20,700 4.95 4.99 4.85 0 0 0
15/10/2007
4.95
 19,530 4.99 4.99 4.80 2,000 100 0
12/10/2007
4.99
 9,700 4.95 4.99 4.90 0 0 0
11/10/2007
4.95
 16,050 4.99 4.99 4.95 100 0 0
10/10/2007
4.99
 11,600 4.85 5.09 4.95 0 60 0
09/10/2007
4.85
 7,100 4.73 4.90 4.80 0 0 0
08/10/2007
4.73
 4,260 4.90 4.90 4.73 0 750 0
05/10/2007
4.90
 6,100 4.90 4.95 4.85 0 0 0
04/10/2007
4.90
 2,490 4.90 4.95 4.90 0 0 0
03/10/2007
4.90
 11,680 4.95 4.99 4.90 0 0 0
02/10/2007
4.95
 17,130 4.90 4.95 4.80 7,740 20 0
01/10/2007
4.90
 16,690 4.90 5.04 4.90 5,700 0 0
28/09/2007
4.90
 3,300 4.72 4.90 4.76 0 0 0
27/09/2007
4.72
 2,360 4.90 4.90 4.72 0 0 0
26/09/2007
4.90
 11,860 5.04 5.04 4.90 0 0 0
25/09/2007
5.04
 15,420 4.80 5.04 4.71 13,000 0 0
24/09/2007
4.80
 9,440 4.90 4.99 4.80 0 0 0
21/09/2007
4.90
 17,770 4.90 4.90 4.80 14,500 0 0
20/09/2007
4.90
 8,140 4.71 4.90 4.80 4,350 0 0
19/09/2007
4.71
 6,580 4.80 4.80 4.71 1,980 0 0
18/09/2007
4.80
 1,900 4.80 4.90 4.80 0 0 0
17/09/2007
4.80
 15,570 4.71 4.80 4.66 15,000 2,000 0
14/09/2007
4.71
 5,610 4.61 4.71 4.61 0 0 0
13/09/2007
4.61
 10,900 4.71 4.71 4.61 0 0 0
12/09/2007
4.71
 2,600 4.80 4.80 4.71 0 0 0
11/09/2007
4.80
 15,770 4.61 4.80 4.80 0 1,000 0
10/09/2007
4.61
 3,530 4.80 4.80 4.60 100 0 0
07/09/2007
4.80
 5,670 4.99 4.99 4.79 500 0 0
06/09/2007
4.99
 35,500 4.95 5.19 4.99 200 4,300 0
05/09/2007
4.95
 47,990 4.75 4.95 4.80 20,150 1,300 0
04/09/2007
4.75
 16,880 4.53 4.75 4.61 0 6,250 0
31/08/2007
4.53
 24,350 4.32 4.53 4.32 22,860 0 0
30/08/2007
4.32
 12,390 4.32 4.35 4.32 1,090 150 0
29/08/2007
4.32
 13,020 4.24 4.32 4.13 4,000 4,100 0
28/08/2007
4.24
 16,340 4.03 4.24 3.97 15,320 1,300 0
27/08/2007
4.03
 380 4.08 4.08 4.03 0 0 0
24/08/2007
4.08
 4,100 4.08 4.08 4.04 0 0 0
23/08/2007
4.08
 1,300 4.23 4.23 4.08 20 0 0
22/08/2007
4.23
 910 4.13 4.23 4.09 0 0 0
21/08/2007
4.13
 7,500 4.07 4.26 4.13 0 300 0
20/08/2007
4.07
 2,370 4.13 4.13 4.07 0 0 0
17/08/2007
4.13
 100 4.13 4.13 4.13 0 0 0
16/08/2007
4.13
 1,660 4.18 4.18 4.13 0 0 0
15/08/2007
4.18
 1,430 4.18 4.18 4.08 0 0 0
14/08/2007
4.18
 2,040 4.13 4.18 4.18 0 0 0
13/08/2007
4.13
 1,020 4.03 4.13 4.13 0 0 0
10/08/2007
4.03
 3,530 4.23 4.23 4.03 0 0 0
09/08/2007
4.23
 1,670 4.13 4.23 4.13 0 0 0
08/08/2007
4.13
 5,980 4.08 4.13 4.08 0 0 0
07/08/2007
4.08
 4,200 4.23 4.23 4.08 0 0 0
06/08/2007
4.23
 700 4.23 4.23 4.23 0 0 0
03/08/2007
4.23
 1,120 4.32 4.41 4.23 20 0 0
02/08/2007
4.32
 3,720 4.23 4.42 4.32 0 0 0
01/08/2007
4.23
 5,340 4.03 4.23 4.13 500 0 0
31/07/2007
4.03
 1,920 4.23 4.23 4.03 0 0 0
30/07/2007
4.23
 8,790 4.42 4.42 4.23 0 0 0
27/07/2007
4.42
 7,490 4.43 4.43 4.23 0 0 0
26/07/2007
4.43
 400 4.51 4.51 4.43 0 0 0
25/07/2007
4.51
 2,700 4.59 4.59 4.47 0 0 0
24/07/2007
4.59
 2,100 4.59 4.59 4.59 0 0 0
23/07/2007
4.59
 2,100 4.59 4.59 4.59 0 0 0
20/07/2007
4.59
 8,070 4.38 4.59 4.59 0 0 0
19/07/2007
4.38
 1,240 4.52 4.52 4.38 0 0 0
18/07/2007
4.52
 2,760 4.52 4.52 4.51 0 0 0
17/07/2007
4.52
 1,300 4.54 4.54 4.51 0 0 0
16/07/2007
4.54
 200 4.61 4.61 4.54 0 0 0
13/07/2007
4.61
 2,340 4.62 4.62 4.59 0 0 0
12/07/2007
4.62
 500 4.66 4.66 4.62 0 0 0
11/07/2007
4.66
 3,300 4.51 4.71 4.66 0 300 0
10/07/2007
4.51
 2,300 4.51 4.51 4.51 0 0 0
09/07/2007
4.51
 1,200 4.51 4.51 4.51 0 0 0
06/07/2007
4.51
 1,200 4.51 4.51 4.51 0 0 0
05/07/2007
4.51
 2,580 4.49 4.51 4.49 0 0 0
04/07/2007
4.49
 2,590 4.49 4.49 4.32 0 0 0
03/07/2007
4.49
 1,360 4.56 4.56 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |