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)
03/02/2025
45.51
 11,600 45.69 45.69 43.96 400 0 0.0
24/01/2025
45.69
 3,300 45.60 45.69 45.34 0 0 0
23/01/2025
45.25
 2,200 45.69 45.69 45.25 0 0 0
22/01/2025
45.60
 4,300 45.69 45.69 44.82 100 0 0.0
21/01/2025
45.69
 19,400 45.25 45.77 44.82 1,000 0 0.1
20/01/2025
44.82
 16,200 45.17 45.17 44.82 0 3,300 -0.2
17/01/2025
45.51
 19,000 46.38 46.38 45.34 0 0 0
16/01/2025
45.86
 2,600 45.86 45.86 45.86 0 30 -0.0
15/01/2025
45.86
 22,000 45.25 47.06 45.25 0 11,600 -0.6
14/01/2025
45.51
 4,100 45.51 45.51 45.51 0 0 0
13/01/2025
45.51
 18,200 45.51 45.51 44.91 0 2,200 -0.1
10/01/2025
45.51
 4,600 45.00 45.60 45.00 100 1,700 -0.1
09/01/2025
45.51
 21,100 45.69 45.69 45.34 600 0 0.0
08/01/2025
45.60
 3,900 45.34 45.60 44.05 2,500 0 0.1
07/01/2025
45.77
 14,600 42.67 46.38 42.67 0 0 0
06/01/2025
45.69
 1,000 45.00 45.77 45.00 0 500 -0.0
03/01/2025
45.60
 4,100 45.51 46.55 45.51 300 0 0.0
02/01/2025
45.60
 1,100 44.82 45.60 44.82 0 0 0
31/12/2024
44.82
 400 44.82 44.82 44.82 0 0 0
30/12/2024
44.82
 26,100 44.91 44.91 43.96 300 6,600 -0.3
27/12/2024
44.82
 43,000 45.94 45.94 44.82 0 1,900 -0.1
26/12/2024
44.91
 9,300 45.25 45.25 44.82 0 9,200 -0.5
25/12/2024
45.25
 8,300 46.38 46.38 45.25 0 6,900 -0.4
24/12/2024
46.12
 1,700 45.94 46.12 45.34 0 1,400 -0.1
23/12/2024
46.29
 7,400 45.69 46.38 45.69 0 100 -0.0
20/12/2024
46.38
 700 46.38 46.38 46.38 700 0 0.0
19/12/2024
45.86
 1,000 46.20 46.20 45.34 300 0 0.0
18/12/2024
46.38
 2,200 45.69 46.38 45.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |