CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
34.55
 15,500 34.51 34.76 33.49 900 0 0.0
22/01/2024
34.51
 36,200 33.83 34.51 33.11 300 400 -0.0
19/01/2024
33.07
 16,800 32.90 33.07 32.90 0 0 0
18/01/2024
32.90
 10,800 32.81 32.90 32.64 0 0 0
17/01/2024
32.64
 13,300 32.64 32.98 32.64 0 0 0
16/01/2024
32.64
 14,000 32.64 32.68 32.56 0 0 0
15/01/2024
32.26
 1,500 32.26 32.26 32.26 800 0 0.0
12/01/2024
32.26
 1,000 32.51 32.51 32.22 0 0 0
11/01/2024
32.22
 5,600 32.56 32.56 32.22 0 0 0
10/01/2024
32.22
 6,600 32.85 32.85 32.22 4,500 0 0.2
09/01/2024
32.22
 11,700 33.07 33.07 32.22 100 0 0.0
08/01/2024
32.22
 4,000 32.22 32.26 32.17 0 0 0
05/01/2024
32.05
 2,200 32.09 32.09 32.05 1,200 0 0.0
04/01/2024
31.79
 2,400 31.54 31.79 31.54 0 0 0
03/01/2024
32.13
 300 31.54 32.13 31.54 100 0 0.0
02/01/2024
31.58
 1,500 31.54 31.58 31.54 0 0 0
29/12/2023
31.84
 600 31.79 32.13 31.54 300 0 0.0
28/12/2023
31.79
 10,900 31.50 32.22 31.03 0 0 0
27/12/2023
31.50
 5,500 31.37 31.50 30.99 0 0 0
26/12/2023
31.37
 200 31.45 31.45 30.95 0 0 0
25/12/2023
31.45
 100 31.54 31.54 31.45 0 0 0
22/12/2023
31.54
 0 31.54 31.54 31.54 0 0 0
21/12/2023
31.54
 0 31.54 31.54 31.54 0 0 0
20/12/2023
31.54
 3,100 30.61 31.62 30.69 0 0 0
19/12/2023
30.61
 800 30.61 30.61 30.61 500 0 0.0
18/12/2023
30.61
 5,900 31.79 31.79 30.61 0 0 0
15/12/2023
31.79
 400 31.79 31.79 31.79 0 0 0
14/12/2023
31.79
 18,500 31.07 31.79 31.07 0 7,100 -0.3
13/12/2023
31.07
 4,900 30.78 31.07 30.78 0 700 -0.0
12/12/2023
30.78
 1,300 30.61 30.78 30.61 100 0 0.0
11/12/2023
30.61
 2,500 30.61 30.61 30.52 1,000 0 0.0
08/12/2023
30.61
 17,900 30.27 30.90 30.31 3,000 0 0.1
07/12/2023
30.27
 400 30.18 30.69 30.18 0 300 -0.0
06/12/2023
30.18
 4,500 30.52 30.52 30.18 0 0 0
05/12/2023
30.52
 13,100 29.80 30.86 30.01 5,400 100 0.2
04/12/2023
29.80
 400 29.93 30.90 29.72 0 100 -0.0
01/12/2023
29.93
 400 30.01 30.01 29.72 0 100 -0.0
30/11/2023
30.01
 1,000 30.10 30.10 30.01 0 0 0
29/11/2023
30.10
 2,100 30.52 30.52 30.10 0 0 0
28/11/2023
30.52
 6,200 30.52 30.52 30.52 0 0 0
27/11/2023
30.52
 31,000 29.93 30.90 29.84 100 300 -0.0
24/11/2023
29.93
 100 29.93 29.93 29.93 0 0 0
23/11/2023
29.93
 1,200 29.80 29.93 29.76 0 0 0
22/11/2023
29.80
 21,400 29.67 29.80 29.42 1,500 21,200 -0.7
21/11/2023
29.67
 6,500 29.72 29.72 29.29 0 0 0
20/11/2023
29.72
 12,000 29.67 30.95 29.17 0 400 -0.0
17/11/2023
29.67
 17,400 29.67 30.44 29.67 10,400 0 0.4
16/11/2023
29.67
 300 29.67 29.84 29.67 0 0 0
15/11/2023
29.67
 2,400 30.27 30.52 29.67 0 100 -0.0
14/11/2023
30.27
 5,000 29.84 30.27 30.01 0 200 -0.0
13/11/2023
29.84
 3,900 29.59 29.84 29.67 1,700 0 0.1
10/11/2023
29.59
 7,400 29.55 29.84 29.59 0 0 0
09/11/2023
29.55
 2,600 29.67 29.67 29.55 0 1,100 -0.0
08/11/2023
29.67
 6,500 29.67 29.67 29.59 100 0 0.0
07/11/2023
29.67
 3,000 29.59 29.67 29.50 1,100 100 0.0
06/11/2023
29.59
 7,400 29.59 29.59 29.46 1,400 0 0.0
03/11/2023
29.59
 3,300 29.63 29.63 29.08 2,300 0 0.1
02/11/2023
29.63
 4,400 29.59 29.63 29.59 0 0 0
01/11/2023
29.59
 13,800 29.42 29.59 28.57 600 0 0.0
31/10/2023
29.42
 1,300 29.55 29.59 29.08 0 0 0
30/10/2023
29.55
 16,100 29.67 29.67 28.83 500 0 0.0
27/10/2023
29.67
 5,000 29.08 29.67 28.83 0 0 0
26/10/2023
29.08
 8,200 29.12 29.63 28.83 0 0 0
25/10/2023
29.12
 100 29.59 29.59 29.12 0 0 0
24/10/2023
29.59
 5,400 29.59 29.67 29.50 100 200 -0.0
23/10/2023
29.59
 8,000 29.63 29.67 29.29 400 0 0.0
20/10/2023
29.63
 2,400 29.42 29.63 29.42 100 0 0.0
19/10/2023
29.42
 2,600 29.17 29.67 29.21 0 200 -0.0
18/10/2023
29.17
 5,900 29.67 29.67 29.17 300 0 0.0
17/10/2023
29.67
 0 29.67 29.67 29.67 0 0 0
16/10/2023
29.67
 600 29.17 29.67 29.21 100 0 0.0
13/10/2023
29.17
 1,100 30.18 30.18 29.17 0 0 0
12/10/2023
30.18
 2,900 29.50 30.18 29.67 0 0 0
11/10/2023
29.50
 8,200 29.67 29.67 29.29 100 0 0.0
10/10/2023
29.67
 3,800 29.67 29.67 29.63 2,300 0 0.1
09/10/2023
29.67
 0 29.67 29.67 29.67 0 0 0
06/10/2023
29.67
 7,400 29.59 29.67 29.04 0 0 0
05/10/2023
29.59
 100 29.55 29.59 29.59 100 0 0.0
04/10/2023
29.55
 600 29.25 29.55 29.25 100 0 0.0
03/10/2023
29.25
 8,800 29.67 29.67 29.17 0 0 0
02/10/2023
29.67
 500 29.59 29.67 29.59 0 0 0
29/09/2023
29.59
 5,400 29.25 29.63 29.25 0 4,600 -0.2
28/09/2023
29.25
 5,300 29.67 29.67 29.25 0 0 0
27/09/2023
29.67
 8,200 29.46 29.67 29.17 200 4,900 -0.2
26/09/2023
29.46
 900 29.63 29.63 29.12 100 0 0.0
25/09/2023
29.63
 700 29.59 29.63 28.95 0 0 0
22/09/2023
29.59
 2,700 29.67 29.67 29.25 1,500 0 0.1
21/09/2023
29.67
 1,500 29.63 29.67 29.67 0 0 0
20/09/2023
29.63
 3,900 29.50 29.63 29.50 3,400 0 0.1
19/09/2023
29.50
 2,800 29.59 29.59 29.42 500 0 0.0
18/09/2023
29.59
 600 30.01 30.01 29.59 0 0 0
15/09/2023
30.01
 7,700 29.55 30.44 29.55 500 0 0.0
14/09/2023
29.55
 800 29.38 29.59 29.21 300 0 0.0
13/09/2023
29.38
 600 29.08 29.38 29.25 600 0 0.0
12/09/2023
29.08
 5,500 29.55 29.55 29.08 300 0 0.0
11/09/2023
29.55
 16,100 29.17 29.55 28.95 0 900 -0.0
08/09/2023
29.17
 5,400 29.08 29.17 29.08 100 0 0.0
07/09/2023
29.08
 17,600 29.12 29.17 29.08 1,300 0 0.0
06/09/2023
29.12
 1,100 29.08 29.17 29.08 300 0 0.0
05/09/2023
29.08
 5,900 29.08 29.42 29.00 1,400 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |