CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-04) 		4 7.92% 33,000 -800 -0.0
50.50
57.90
53.40
2 tháng
(2025-10-06) 		2.60 5.01% 62,700 700 0.0
50
57.90
53.40
3 tháng
(2025-09-05) 		4.90 9.88% 112,700 0 0.0
49.50
57.90
53.40
6 tháng
(2025-06-09) 		6.80 14.25% 476,300 -16,500 -0.8
47.70
57.90
53.40
12 tháng
(2024-12-09) 		6.73 14.10% 1,098,700 -65,143 -3.4
43.27
57.90
53.40
24 tháng
(2023-12-15) 		22.71 71.42% 2,716,000 -137,143 -6.2
30.61
57.90
53.40
36 tháng
(2022-12-20) 		29.63 119.17% 4,469,600 -81,633 -3.1
24.18
57.90
53.40
60 tháng
(2020-12-30) 		33.06 154.17% 13,720,240 -33,968 1.0
20.09
57.90
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
29.08
 1,400 29.08 29.08 29.08 0 0 0
30/08/2023
29.08
 6,000 29.04 29.08 29.08 6,000 0 0.2
29/08/2023
29.04
 4,300 29.00 29.04 29.04 500 0 0.0
28/08/2023
29.00
 0 29.00 29.00 29.00 0 0 0
25/08/2023
29.00
 0 29.00 29.00 29.00 0 0 0
24/08/2023
29.00
 12,200 28.83 29.00 28.83 0 0 0
23/08/2023
28.83
 11,700 28.78 28.83 28.83 500 0 0.0
22/08/2023
28.78
 24,100 28.91 29.17 28.74 9,300 0 0.3
21/08/2023
28.91
 1,200 29.00 29.17 28.91 0 0 0
18/08/2023
29.00
 29,100 29.00 29.04 29.00 0 0 0
17/08/2023
29.00
 10,100 29.50 29.50 29.00 0 0 0
16/08/2023
29.50
 38,500 29.50 29.50 29.12 100 0 0.0
15/08/2023
29.50
 3,000 29.50 29.50 29.50 0 0 0
14/08/2023
29.50
 46,000 29.50 29.50 29.04 100 0 0.0
11/08/2023
29.50
 9,500 29.50 29.50 29.50 0 0 0
10/08/2023
29.50
 2,400 29.55 29.59 29.50 0 0 0
09/08/2023
29.55
 34,800 29.59 29.59 29.08 0 0 0
08/08/2023
29.59
 400 29.33 29.59 29.59 0 0 0
07/08/2023
29.33
 4,500 29.25 29.33 29.25 200 0 0.0
04/08/2023
29.25
 9,100 29.33 29.33 29.25 7,900 1,100 0.2
03/08/2023
29.33
 700 29.67 29.67 29.33 200 0 0.0
02/08/2023
29.67
 35,600 29.59 29.67 29.00 500 2,000 -0.1
01/08/2023
29.59
 23,200 29.25 29.67 29.29 3,000 0 0.1
31/07/2023
29.25
 2,600 29.67 29.67 29.25 100 0 0.0
28/07/2023
29.67
 3,900 29.63 29.67 29.33 2,800 0 0.1
27/07/2023
29.63
 15,400 29.67 29.67 29.63 2,200 0 0.1
26/07/2023
29.67
 4,100 29.67 30.52 29.67 0 0 0
25/07/2023
29.67
 10,300 29.67 29.67 29.50 0 0 0
24/07/2023
29.67
 31,400 29.67 29.67 29.08 500 400 0.0
21/07/2023
29.67
 5,500 29.25 29.67 29.67 100 0 0.0
20/07/2023
29.25
 1,600 29.67 29.67 29.25 0 0 0
19/07/2023
29.67
 7,100 29.67 29.67 29.67 0 0 0
18/07/2023
29.67
 1,600 29.67 29.67 29.67 0 0 0
17/07/2023
29.67
 6,300 29.67 29.67 29.46 4,300 0 0.2
14/07/2023
29.67
 1,300 29.67 29.67 29.67 100 0 0.0
13/07/2023
29.67
 12,600 29.67 29.76 29.67 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |