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
(2026-08-12) 		1.50 2.86% 12,000 -900 0
51.80
57.10
54
2 tháng
(2026-07-13) 		2 3.85% 76,900 -5,760 0
50
57.10
54
3 tháng
(2026-06-15) 		5.32 10.92% 100,900 -5,260 0
48.20
57.10
54
6 tháng
(2026-03-16) 		-0.41 -0.75% 227,500 -2,560 -0.0
48.20
57.10
54
12 tháng
(2025-09-16) 		6.51 13.70% 548,200 -35,860 -1.9
46.47
57.10
54
24 tháng
(2024-09-23) 		15.99 42.05% 1,886,000 -107,203 -5.6
37.76
57.10
54
36 tháng
(2023-09-27) 		26.42 95.81% 3,495,900 -179,803 -8.3
27.03
57.10
54
60 tháng
(2021-10-07) 		31.18 136.61% 8,848,300 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)
02/11/2007
4.86
 22,050 5.00 5.00 4.82 0 3,000 0
01/11/2007
5.00
 22,740 5.13 5.13 4.95 1,000 0 0
31/10/2007
5.13
 77,120 5.09 5.27 5.09 1,500 2,000 0
30/10/2007
5.09
 43,390 4.86 5.09 5.09 0 500 0
29/10/2007
4.86
 49,430 4.64 4.86 4.73 0 0 0
26/10/2007
4.64
 24,990 4.64 4.73 4.64 0 0 0
25/10/2007
4.64
 28,170 4.64 4.73 4.64 2,000 0 0
24/10/2007
4.64
 3,510 4.60 4.64 4.60 0 0 0
23/10/2007
4.60
 6,370 4.69 4.69 4.55 0 0 0
22/10/2007
4.69
 23,690 4.60 4.69 4.60 15,910 450 0
19/10/2007
4.60
 7,540 4.60 4.60 4.46 3,000 0 0
18/10/2007
4.60
 13,840 4.78 4.78 4.60 0 0 0
17/10/2007
4.78
 23,020 4.64 4.78 4.69 0 0 0
16/10/2007
4.64
 20,700 4.60 4.64 4.51 0 0 0
15/10/2007
4.60
 19,530 4.64 4.64 4.46 2,000 100 0
12/10/2007
4.64
 9,700 4.60 4.64 4.55 0 0 0
11/10/2007
4.60
 16,050 4.64 4.64 4.60 100 0 0
10/10/2007
4.64
 11,600 4.51 4.73 4.60 0 60 0
09/10/2007
4.51
 7,100 4.39 4.55 4.46 0 0 0
08/10/2007
4.39
 4,260 4.55 4.55 4.39 0 750 0
05/10/2007
4.55
 6,100 4.55 4.60 4.51 0 0 0
04/10/2007
4.55
 2,490 4.55 4.60 4.55 0 0 0
03/10/2007
4.55
 11,680 4.60 4.64 4.55 0 0 0
02/10/2007
4.60
 17,130 4.55 4.60 4.46 7,740 20 0
01/10/2007
4.55
 16,690 4.55 4.69 4.55 5,700 0 0
28/09/2007
4.55
 3,300 4.38 4.55 4.43 0 0 0
27/09/2007
4.38
 2,360 4.55 4.55 4.38 0 0 0
26/09/2007
4.55
 11,860 4.69 4.69 4.55 0 0 0
25/09/2007
4.69
 15,420 4.46 4.69 4.37 13,000 0 0
24/09/2007
4.46
 9,440 4.55 4.64 4.46 0 0 0
21/09/2007
4.55
 17,770 4.55 4.55 4.46 14,500 0 0
20/09/2007
4.55
 8,140 4.37 4.55 4.46 4,350 0 0
19/09/2007
4.37
 6,580 4.46 4.46 4.37 1,980 0 0
18/09/2007
4.46
 1,900 4.46 4.55 4.46 0 0 0
17/09/2007
4.46
 15,570 4.37 4.46 4.33 15,000 2,000 0
14/09/2007
4.37
 5,610 4.28 4.37 4.28 0 0 0
13/09/2007
4.28
 10,900 4.37 4.37 4.28 0 0 0
12/09/2007
4.37
 2,600 4.46 4.46 4.37 0 0 0
11/09/2007
4.46
 15,770 4.28 4.46 4.46 0 1,000 0
10/09/2007
4.28
 3,530 4.46 4.46 4.28 100 0 0
07/09/2007
4.46
 5,670 4.64 4.64 4.45 500 0 0
06/09/2007
4.64
 35,500 4.60 4.82 4.64 200 4,300 0
05/09/2007
4.60
 47,990 4.42 4.60 4.46 20,150 1,300 0
04/09/2007
4.42
 16,880 4.21 4.42 4.28 0 6,250 0
31/08/2007
4.21
 24,350 4.02 4.21 4.02 22,860 0 0
30/08/2007
4.02
 12,390 4.02 4.04 4.02 1,090 150 0
29/08/2007
4.02
 13,020 3.94 4.02 3.84 4,000 4,100 0
28/08/2007
3.94
 16,340 3.75 3.94 3.69 15,320 1,300 0
27/08/2007
3.75
 380 3.79 3.79 3.75 0 0 0
24/08/2007
3.79
 4,100 3.79 3.79 3.76 0 0 0
23/08/2007
3.79
 1,300 3.93 3.93 3.79 20 0 0
22/08/2007
3.93
 910 3.84 3.93 3.80 0 0 0
21/08/2007
3.84
 7,500 3.78 3.96 3.84 0 300 0
20/08/2007
3.78
 2,370 3.84 3.84 3.78 0 0 0
17/08/2007
3.84
 100 3.84 3.84 3.84 0 0 0
16/08/2007
3.84
 1,660 3.88 3.88 3.84 0 0 0
15/08/2007
3.88
 1,430 3.88 3.88 3.79 0 0 0
14/08/2007
3.88
 2,040 3.84 3.88 3.88 0 0 0
13/08/2007
3.84
 1,020 3.75 3.84 3.84 0 0 0
10/08/2007
3.75
 3,530 3.93 3.93 3.75 0 0 0
09/08/2007
3.93
 1,670 3.84 3.93 3.84 0 0 0
08/08/2007
3.84
 5,980 3.79 3.84 3.79 0 0 0
07/08/2007
3.79
 4,200 3.93 3.93 3.79 0 0 0
06/08/2007
3.93
 700 3.93 3.93 3.93 0 0 0
03/08/2007
3.93
 1,120 4.02 4.10 3.93 20 0 0
02/08/2007
4.02
 3,720 3.93 4.11 4.02 0 0 0
01/08/2007
3.93
 5,340 3.75 3.93 3.84 500 0 0
31/07/2007
3.75
 1,920 3.93 3.93 3.75 0 0 0
30/07/2007
3.93
 8,790 4.11 4.11 3.93 0 0 0
27/07/2007
4.11
 7,490 4.11 4.11 3.93 0 0 0
26/07/2007
4.11
 400 4.20 4.20 4.11 0 0 0
25/07/2007
4.20
 2,700 4.27 4.27 4.15 0 0 0
24/07/2007
4.27
 2,100 4.27 4.27 4.27 0 0 0
23/07/2007
4.27
 2,100 4.27 4.27 4.27 0 0 0
20/07/2007
4.27
 8,070 4.07 4.27 4.27 0 0 0
19/07/2007
4.07
 1,240 4.20 4.20 4.07 0 0 0
18/07/2007
4.20
 2,760 4.20 4.20 4.20 0 0 0
17/07/2007
4.20
 1,300 4.22 4.22 4.20 0 0 0
16/07/2007
4.22
 200 4.28 4.28 4.22 0 0 0
13/07/2007
4.28
 2,340 4.29 4.29 4.27 0 0 0
12/07/2007
4.29
 500 4.33 4.33 4.29 0 0 0
11/07/2007
4.33
 3,300 4.20 4.37 4.33 0 300 0
10/07/2007
4.20
 2,300 4.20 4.20 4.20 0 0 0
09/07/2007
4.20
 1,200 4.20 4.20 4.20 0 0 0
06/07/2007
4.20
 1,200 4.20 4.20 4.20 0 0 0
05/07/2007
4.20
 2,580 4.18 4.20 4.18 0 0 0
04/07/2007
4.18
 2,590 4.18 4.18 4.02 0 0 0
03/07/2007
4.18
 1,360 4.24 4.24 4.18 0 0 0
02/07/2007
4.24
 2,000 4.30 4.30 4.24 0 0 0
29/06/2007
4.30
 1,700 4.37 4.37 4.30 0 0 0
28/06/2007
4.37
 6,600 4.37 4.37 4.37 0 1,430 0
27/06/2007
4.37
 350 4.37 4.37 4.37 0 0 0
26/06/2007
4.37
 7,670 4.46 4.46 4.37 0 0 0
25/06/2007
4.46
 5,540 4.37 4.46 4.29 0 0 0
22/06/2007
4.37
 9,430 4.42 4.42 4.24 500 0 0
21/06/2007
4.42
 4,200 4.42 4.42 4.42 0 1,570 0
20/06/2007
4.42
 1,560 4.42 4.55 4.42 0 0 0
19/06/2007
4.42
 12,580 4.42 4.42 4.42 0 0 0
18/06/2007
4.42
 2,600 4.42 4.46 4.42 100 500 0
15/06/2007
4.42
 3,540 4.46 4.46 4.42 0 1,060 0

Chính sách bảo mật | Điều khoản sử dụng |