CTCP Cát Lợi (clc)

55.60
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
(2026-03-30) 		-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)
14/11/2007
5.05
 5,360 4.91 5.05 4.96 0 0 0
13/11/2007
4.91
 10,500 4.96 4.96 4.91 0 0 0
12/11/2007
4.96
 17,150 4.96 5.05 4.96 3,190 0 0
09/11/2007
4.96
 13,390 4.96 4.96 4.96 0 0 0
08/11/2007
4.96
 7,920 5.00 5.05 4.96 0 0 0
07/11/2007
5.00
 11,530 4.86 5.10 5.00 1,000 0 0
06/11/2007
4.86
 18,900 4.96 4.96 4.82 0 500 0
05/11/2007
4.96
 17,420 5.10 5.14 4.96 0 1,000 0
02/11/2007
5.10
 22,050 5.24 5.24 5.05 0 3,000 0
01/11/2007
5.24
 22,740 5.38 5.38 5.19 1,000 0 0
31/10/2007
5.38
 77,120 5.33 5.52 5.33 1,500 2,000 0
30/10/2007
5.33
 43,390 5.10 5.33 5.33 0 500 0
29/10/2007
5.10
 49,430 4.86 5.10 4.96 0 0 0
26/10/2007
4.86
 24,990 4.86 4.96 4.86 0 0 0
25/10/2007
4.86
 28,170 4.86 4.96 4.86 2,000 0 0
24/10/2007
4.86
 3,510 4.82 4.86 4.82 0 0 0
23/10/2007
4.82
 6,370 4.91 4.91 4.77 0 0 0
22/10/2007
4.91
 23,690 4.82 4.91 4.82 15,910 450 0
19/10/2007
4.82
 7,540 4.82 4.82 4.68 3,000 0 0
18/10/2007
4.82
 13,840 5.00 5.00 4.82 0 0 0
17/10/2007
5.00
 23,020 4.86 5.00 4.91 0 0 0
16/10/2007
4.86
 20,700 4.82 4.86 4.72 0 0 0
15/10/2007
4.82
 19,530 4.86 4.86 4.68 2,000 100 0
12/10/2007
4.86
 9,700 4.82 4.86 4.77 0 0 0
11/10/2007
4.82
 16,050 4.86 4.86 4.82 100 0 0
10/10/2007
4.86
 11,600 4.72 4.96 4.82 0 60 0
09/10/2007
4.72
 7,100 4.60 4.77 4.68 0 0 0
08/10/2007
4.60
 4,260 4.77 4.77 4.60 0 750 0
05/10/2007
4.77
 6,100 4.77 4.82 4.72 0 0 0
04/10/2007
4.77
 2,490 4.77 4.82 4.77 0 0 0
03/10/2007
4.77
 11,680 4.82 4.86 4.77 0 0 0
02/10/2007
4.82
 17,130 4.77 4.82 4.68 7,740 20 0
01/10/2007
4.77
 16,690 4.77 4.91 4.77 5,700 0 0
28/09/2007
4.77
 3,300 4.59 4.77 4.64 0 0 0
27/09/2007
4.59
 2,360 4.77 4.77 4.59 0 0 0
26/09/2007
4.77
 11,860 4.91 4.91 4.77 0 0 0
25/09/2007
4.91
 15,420 4.68 4.91 4.58 13,000 0 0
24/09/2007
4.68
 9,440 4.77 4.86 4.68 0 0 0
21/09/2007
4.77
 17,770 4.77 4.77 4.68 14,500 0 0
20/09/2007
4.77
 8,140 4.58 4.77 4.68 4,350 0 0
19/09/2007
4.58
 6,580 4.68 4.68 4.58 1,980 0 0
18/09/2007
4.68
 1,900 4.68 4.77 4.68 0 0 0
17/09/2007
4.68
 15,570 4.58 4.68 4.54 15,000 2,000 0
14/09/2007
4.58
 5,610 4.49 4.58 4.49 0 0 0
13/09/2007
4.49
 10,900 4.58 4.58 4.49 0 0 0
12/09/2007
4.58
 2,600 4.68 4.68 4.58 0 0 0
11/09/2007
4.68
 15,770 4.49 4.68 4.68 0 1,000 0
10/09/2007
4.49
 3,530 4.68 4.68 4.48 100 0 0
07/09/2007
4.68
 5,670 4.86 4.86 4.67 500 0 0
06/09/2007
4.86
 35,500 4.82 5.05 4.86 200 4,300 0
05/09/2007
4.82
 47,990 4.63 4.82 4.68 20,150 1,300 0
04/09/2007
4.63
 16,880 4.41 4.63 4.49 0 6,250 0
31/08/2007
4.41
 24,350 4.21 4.41 4.21 22,860 0 0
30/08/2007
4.21
 12,390 4.21 4.24 4.21 1,090 150 0
29/08/2007
4.21
 13,020 4.12 4.21 4.02 4,000 4,100 0
28/08/2007
4.12
 16,340 3.93 4.12 3.86 15,320 1,300 0
27/08/2007
3.93
 380 3.97 3.97 3.93 0 0 0
24/08/2007
3.97
 4,100 3.97 3.97 3.94 0 0 0
23/08/2007
3.97
 1,300 4.11 4.11 3.97 20 0 0
22/08/2007
4.11
 910 4.02 4.11 3.98 0 0 0
21/08/2007
4.02
 7,500 3.96 4.15 4.02 0 300 0
20/08/2007
3.96
 2,370 4.02 4.02 3.96 0 0 0
17/08/2007
4.02
 100 4.02 4.02 4.02 0 0 0
16/08/2007
4.02
 1,660 4.07 4.07 4.02 0 0 0
15/08/2007
4.07
 1,430 4.07 4.07 3.97 0 0 0
14/08/2007
4.07
 2,040 4.02 4.07 4.07 0 0 0
13/08/2007
4.02
 1,020 3.93 4.02 4.02 0 0 0
10/08/2007
3.93
 3,530 4.11 4.11 3.93 0 0 0
09/08/2007
4.11
 1,670 4.02 4.11 4.02 0 0 0
08/08/2007
4.02
 5,980 3.97 4.02 3.97 0 0 0
07/08/2007
3.97
 4,200 4.11 4.11 3.97 0 0 0
06/08/2007
4.11
 700 4.11 4.11 4.11 0 0 0
03/08/2007
4.11
 1,120 4.21 4.29 4.11 20 0 0
02/08/2007
4.21
 3,720 4.11 4.30 4.21 0 0 0
01/08/2007
4.11
 5,340 3.93 4.11 4.02 500 0 0
31/07/2007
3.93
 1,920 4.11 4.11 3.93 0 0 0
30/07/2007
4.11
 8,790 4.30 4.30 4.11 0 0 0
27/07/2007
4.30
 7,490 4.31 4.31 4.11 0 0 0
26/07/2007
4.31
 400 4.40 4.40 4.31 0 0 0
25/07/2007
4.40
 2,700 4.47 4.47 4.35 0 0 0
24/07/2007
4.47
 2,100 4.47 4.47 4.47 0 0 0
23/07/2007
4.47
 2,100 4.47 4.47 4.47 0 0 0
20/07/2007
4.47
 8,070 4.26 4.47 4.47 0 0 0
19/07/2007
4.26
 1,240 4.40 4.40 4.26 0 0 0
18/07/2007
4.40
 2,760 4.40 4.40 4.40 0 0 0
17/07/2007
4.40
 1,300 4.42 4.42 4.40 0 0 0
16/07/2007
4.42
 200 4.49 4.49 4.42 0 0 0
13/07/2007
4.49
 2,340 4.50 4.50 4.47 0 0 0
12/07/2007
4.50
 500 4.54 4.54 4.50 0 0 0
11/07/2007
4.54
 3,300 4.40 4.58 4.54 0 300 0
10/07/2007
4.40
 2,300 4.40 4.40 4.40 0 0 0
09/07/2007
4.40
 1,200 4.40 4.40 4.40 0 0 0
06/07/2007
4.40
 1,200 4.40 4.40 4.40 0 0 0
05/07/2007
4.40
 2,580 4.38 4.40 4.38 0 0 0
04/07/2007
4.38
 2,590 4.38 4.38 4.21 0 0 0
03/07/2007
4.38
 1,360 4.44 4.44 4.38 0 0 0
02/07/2007
4.44
 2,000 4.51 4.51 4.44 0 0 0
29/06/2007
4.51
 1,700 4.58 4.58 4.51 0 0 0
28/06/2007
4.58
 6,600 4.58 4.58 4.58 0 1,430 0
27/06/2007
4.58
 350 4.58 4.58 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |