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)
17/12/2024
45.94
 1,000 45.25 45.94 45.25 0 100 -0.0
16/12/2024
46.29
 2,400 44.91 46.29 44.91 0 0 0
13/12/2024
46.29
 8,800 43.36 46.46 43.27 0 0 0
12/12/2024
45.69
 5,100 45.77 46.55 45.69 100 400 -0.0
11/12/2024
45.77
 9,200 44.48 46.98 44.48 0 0 0
10/12/2024
47.24
 10,200 44.05 47.50 44.05 100 600 -0.0
09/12/2024
44.39
 9,700 41.81 44.74 41.72 600 1,300 -0.0
06/12/2024
42.15
 1,100 41.89 42.15 41.89 0 100 -0.0
05/12/2024
41.89
 2,300 41.63 41.89 41.63 1,300 100 0.1
04/12/2024
41.38
 14,000 41.25 41.38 41.20 0 300 -0.0
03/12/2024
41.38
 0 41.38 41.38 41.38 0 0 0
02/12/2024
41.38
 10,600 42.15 42.24 41.38 0 6,300 -0.3
29/11/2024
41.81
 2,100 42.15 42.15 41.81 0 0 0
28/11/2024
41.81
 11,900 41.89 41.89 41.63 0 0 0
27/11/2024
42.11
 2,100 42.15 42.15 41.46 0 0 0
26/11/2024
42.02
 10,100 42.02 42.02 41.03 500 0 0.0
25/11/2024
41.94
 1,200 41.89 41.94 41.89 0 0 0
22/11/2024
41.94
 1,600 41.42 41.94 41.42 0 0 0
21/11/2024
41.98
 7,100 41.42 41.98 41.42 0 0 0
20/11/2024
41.81
 0 41.81 41.81 41.81 0 0 0
19/11/2024
41.81
 5,600 41.46 41.81 41.46 0 0 0
18/11/2024
42.02
 11,100 41.46 42.02 41.46 0 0 0
15/11/2024
42.15
 14,100 41.46 42.15 41.38 0 0 0
14/11/2024
42.19
 23,200 42.19 42.19 41.25 0 0 0
13/11/2024
42.19
 12,000 42.24 42.24 41.55 0 0 0
12/11/2024
41.94
 13,500 41.94 41.94 41.38 100 0 0.0
11/11/2024
41.85
 7,400 41.76 41.85 41.55 0 0 0
08/11/2024
41.94
 4,900 41.16 41.94 41.16 0 0 0
07/11/2024
41.94
 6,000 41.55 41.98 40.64 0 0 0
06/11/2024
41.63
 5,100 39.74 42.19 39.74 0 0 0
05/11/2024
41.72
 6,000 41.25 41.72 40.94 0 0 0
04/11/2024
41.38
 7,100 42.24 42.24 41.12 0 0 0
01/11/2024
41.81
 1,700 42.19 42.19 41.81 0 0 0
31/10/2024
42.07
 9,200 42.63 42.63 41.42 0 0 0
30/10/2024
42.24
 9,800 42.58 42.58 41.76 0 0 0
29/10/2024
42.15
 9,800 40.82 42.19 40.64 0 400 -0.0
28/10/2024
41.55
 3,400 41.38 41.63 40.56 0 100 -0.0
25/10/2024
41.38
 4,900 42.19 42.19 41.29 0 0 0
24/10/2024
41.29
 5,800 41.33 42.11 41.03 0 0 0
23/10/2024
40.82
 8,200 40.13 41.38 40.13 0 0 0
22/10/2024
40.21
 15,000 39.22 41.12 39.22 400 100 0.0
21/10/2024
39.65
 6,100 38.83 40.17 38.83 1,800 0 0.1
18/10/2024
39.91
 6,300 38.06 40.17 38.06 400 0 0.0
17/10/2024
38.96
 4,700 38.44 39.05 38.44 100 0 0.0
16/10/2024
38.70
 1,600 38.36 38.75 38.36 0 0 0
15/10/2024
38.01
 3,200 37.97 38.36 37.97 0 0 0
14/10/2024
38.01
 6,200 38.01 38.01 38.01 0 6,200 -0.3
11/10/2024
38.01
 3,700 38.19 38.36 38.01 0 0 0
10/10/2024
38.06
 4,600 38.06 38.36 38.06 0 0 0
09/10/2024
37.93
 2,400 37.97 37.97 37.93 0 0 0
08/10/2024
37.93
 3,000 37.84 37.93 37.76 0 600 -0.0
07/10/2024
37.84
 5,600 38.32 39.48 37.76 0 200 -0.0
04/10/2024
37.84
 5,800 38.10 38.10 37.84 1,600 100 0.1
03/10/2024
37.97
 4,400 38.36 38.36 37.97 0 0 0
02/10/2024
37.76
 5,100 38.36 38.36 37.76 0 2,800 -0.1
01/10/2024
38.36
 9,100 38.36 38.36 38.10 3,200 0 0.1
30/09/2024
38.10
 1,700 38.10 38.10 38.10 0 0 0
27/09/2024
38.36
 2,300 38.36 38.36 38.36 0 0 0
26/09/2024
38.14
 9,400 38.53 38.62 38.14 0 0 0
25/09/2024
38.01
 900 38.49 38.62 38.01 100 0 0.0
24/09/2024
38.53
 1,500 38.01 38.53 38.01 0 0 0
23/09/2024
38.01
 2,600 38.01 38.01 37.97 0 300 -0.0
20/09/2024
37.97
 1,000 38.70 38.70 37.97 100 0 0.0
19/09/2024
38.70
 7,600 38.01 38.70 37.97 0 0 0
18/09/2024
37.93
 3,000 37.84 38.23 37.76 0 0 0
17/09/2024
37.84
 2,000 37.84 37.88 37.63 0 0 0
16/09/2024
37.76
 900 37.84 37.84 37.76 300 0 0.0
13/09/2024
37.50
 3,500 37.50 37.50 37.41 0 0 0
12/09/2024
37.50
 7,700 37.37 37.50 37.32 1,700 0 0.1
11/09/2024
37.32
 22,900 37.54 38.19 37.32 200 0 0.0
10/09/2024
37.93
 3,300 37.93 37.93 37.76 0 0 0
09/09/2024
37.67
 2,100 37.67 37.71 37.67 0 0 0
06/09/2024
37.67
 2,700 37.54 37.76 37.54 0 0 0
05/09/2024
37.84
 300 37.50 37.84 37.50 0 0 0
04/09/2024
37.93
 8,800 37.93 37.93 37.50 500 0 0.0
30/08/2024
37.67
 1,600 37.80 37.80 37.50 0 0 0
29/08/2024
37.80
 2,600 37.67 37.80 37.67 100 0 0.0
28/08/2024
37.93
 5,100 37.93 37.93 37.63 100 0 0.0
27/08/2024
37.93
 6,100 37.93 38.10 37.67 200 0 0.0
26/08/2024
37.93
 0 37.93 37.93 37.93 0 0 0
23/08/2024
37.93
 14,100 37.50 39.57 37.50 0 0 0
22/08/2024
37.97
 200 37.97 37.97 37.97 100 0 0.0
21/08/2024
37.97
 800 37.97 37.97 37.97 0 0 0
20/08/2024
37.97
 5,600 37.93 38.01 37.84 200 0 0.0
19/08/2024
37.93
 3,400 38.62 38.62 37.93 0 0 0
16/08/2024
38.10
 8,100 37.80 38.10 37.80 0 0 0
15/08/2024
38.10
 3,300 37.76 39.61 37.76 0 0 0
14/08/2024
37.76
 9,400 38.36 38.36 37.76 0 0 0
13/08/2024
38.27
 9,700 37.93 40.51 37.93 0 0 0
12/08/2024
37.93
 6,700 38.14 38.14 37.28 0 0 0
09/08/2024
38.10
 13,300 38.44 38.44 37.93 0 0 0
08/08/2024
39.13
 6,200 39.13 41.81 39.13 0 0 0
07/08/2024
39.13
 11,500 38.44 39.13 37.93 0 400 -0.0
06/08/2024
39.65
 1,900 39.91 39.91 38.79 100 200 -0.0
05/08/2024
39.91
 2,900 39.22 39.91 37.84 0 500 -0.0
02/08/2024
40.08
 4,500 38.10 41.12 38.10 0 0 0
01/08/2024
40.26
 7,900 39.74 40.26 38.62 0 0 0
31/07/2024
40.38
 1,100 40.38 40.38 40.38 0 0 0
30/07/2024
40.38
 9,800 41.33 41.33 39.69 200 0 0.0
29/07/2024
40.51
 400 39.95 40.56 39.95 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |