CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
31.37
 11,700 32.19 32.19 31.37 100 0 0.0
08/01/2024
31.37
 4,000 31.37 31.41 31.33 0 0 0
05/01/2024
31.20
 2,200 31.24 31.24 31.20 1,200 0 0.0
04/01/2024
30.96
 2,400 30.71 30.96 30.71 0 0 0
03/01/2024
31.29
 300 30.71 31.29 30.71 100 0 0.0
02/01/2024
30.75
 1,500 30.71 30.75 30.71 0 0 0
29/12/2023
31.00
 600 30.96 31.29 30.71 300 0 0.0
28/12/2023
30.96
 10,900 30.67 31.37 30.21 0 0 0
27/12/2023
30.67
 5,500 30.54 30.67 30.17 0 0 0
26/12/2023
30.54
 200 30.63 30.63 30.13 0 0 0
25/12/2023
30.63
 100 30.71 30.71 30.63 0 0 0
22/12/2023
30.71
 0 30.71 30.71 30.71 0 0 0
21/12/2023
30.71
 0 30.71 30.71 30.71 0 0 0
20/12/2023
30.71
 3,100 29.80 30.79 29.88 0 0 0
19/12/2023
29.80
 800 29.80 29.80 29.80 500 0 0.0
18/12/2023
29.80
 5,900 30.96 30.96 29.80 0 0 0
15/12/2023
30.96
 400 30.96 30.96 30.96 0 0 0
14/12/2023
30.96
 18,500 30.25 30.96 30.25 0 7,100 -0.3
13/12/2023
30.25
 4,900 29.96 30.25 29.96 0 700 -0.0
12/12/2023
29.96
 1,300 29.80 29.96 29.80 100 0 0.0
11/12/2023
29.80
 2,500 29.80 29.80 29.72 1,000 0 0.0
08/12/2023
29.80
 17,900 29.47 30.09 29.51 3,000 0 0.1
07/12/2023
29.47
 400 29.39 29.88 29.39 0 300 -0.0
06/12/2023
29.39
 4,500 29.72 29.72 29.39 0 0 0
05/12/2023
29.72
 13,100 29.02 30.05 29.22 5,400 100 0.2
04/12/2023
29.02
 400 29.14 30.09 28.93 0 100 -0.0
01/12/2023
29.14
 400 29.22 29.22 28.93 0 100 -0.0
30/11/2023
29.22
 1,000 29.30 29.30 29.22 0 0 0
29/11/2023
29.30
 2,100 29.72 29.72 29.30 0 0 0
28/11/2023
29.72
 6,200 29.72 29.72 29.72 0 0 0
27/11/2023
29.72
 31,000 29.14 30.09 29.06 100 300 -0.0
24/11/2023
29.14
 100 29.14 29.14 29.14 0 0 0
23/11/2023
29.14
 1,200 29.02 29.14 28.97 0 0 0
22/11/2023
29.02
 21,400 28.89 29.02 28.64 1,500 21,200 -0.7
21/11/2023
28.89
 6,500 28.93 28.93 28.52 0 0 0
20/11/2023
28.93
 12,000 28.89 30.13 28.40 0 400 -0.0
17/11/2023
28.89
 17,400 28.89 29.63 28.89 10,400 0 0.4
16/11/2023
28.89
 300 28.89 29.06 28.89 0 0 0
15/11/2023
28.89
 2,400 29.47 29.72 28.89 0 100 -0.0
14/11/2023
29.47
 5,000 29.06 29.47 29.22 0 200 -0.0
13/11/2023
29.06
 3,900 28.81 29.06 28.89 1,700 0 0.1
10/11/2023
28.81
 7,400 28.77 29.06 28.81 0 0 0
09/11/2023
28.77
 2,600 28.89 28.89 28.77 0 1,100 -0.0
08/11/2023
28.89
 6,500 28.89 28.89 28.81 100 0 0.0
07/11/2023
28.89
 3,000 28.81 28.89 28.73 1,100 100 0.0
06/11/2023
28.81
 7,400 28.81 28.81 28.69 1,400 0 0.0
03/11/2023
28.81
 3,300 28.85 28.85 28.31 2,300 0 0.1
02/11/2023
28.85
 4,400 28.81 28.85 28.81 0 0 0
01/11/2023
28.81
 13,800 28.64 28.81 27.82 600 0 0.0
31/10/2023
28.64
 1,300 28.77 28.81 28.31 0 0 0
30/10/2023
28.77
 16,100 28.89 28.89 28.07 500 0 0.0
27/10/2023
28.89
 5,000 28.31 28.89 28.07 0 0 0
26/10/2023
28.31
 8,200 28.36 28.85 28.07 0 0 0
25/10/2023
28.36
 100 28.81 28.81 28.36 0 0 0
24/10/2023
28.81
 5,400 28.81 28.89 28.73 100 200 -0.0
23/10/2023
28.81
 8,000 28.85 28.89 28.52 400 0 0.0
20/10/2023
28.85
 2,400 28.64 28.85 28.64 100 0 0.0
19/10/2023
28.64
 2,600 28.40 28.89 28.44 0 200 -0.0
18/10/2023
28.40
 5,900 28.89 28.89 28.40 300 0 0.0
17/10/2023
28.89
 0 28.89 28.89 28.89 0 0 0
16/10/2023
28.89
 600 28.40 28.89 28.44 100 0 0.0
13/10/2023
28.40
 1,100 29.39 29.39 28.40 0 0 0
12/10/2023
29.39
 2,900 28.73 29.39 28.89 0 0 0
11/10/2023
28.73
 8,200 28.89 28.89 28.52 100 0 0.0
10/10/2023
28.89
 3,800 28.89 28.89 28.85 2,300 0 0.1
09/10/2023
28.89
 0 28.89 28.89 28.89 0 0 0
06/10/2023
28.89
 7,400 28.81 28.89 28.27 0 0 0
05/10/2023
28.81
 100 28.77 28.81 28.81 100 0 0.0
04/10/2023
28.77
 600 28.48 28.77 28.48 100 0 0.0
03/10/2023
28.48
 8,800 28.89 28.89 28.40 0 0 0
02/10/2023
28.89
 500 28.81 28.89 28.81 0 0 0
29/09/2023
28.81
 5,400 28.48 28.85 28.48 0 4,600 -0.2
28/09/2023
28.48
 5,300 28.89 28.89 28.48 0 0 0
27/09/2023
28.89
 8,200 28.69 28.89 28.40 200 4,900 -0.2
26/09/2023
28.69
 900 28.85 28.85 28.36 100 0 0.0
25/09/2023
28.85
 700 28.81 28.85 28.19 0 0 0
22/09/2023
28.81
 2,700 28.89 28.89 28.48 1,500 0 0.1
21/09/2023
28.89
 1,500 28.85 28.89 28.89 0 0 0
20/09/2023
28.85
 3,900 28.73 28.85 28.73 3,400 0 0.1
19/09/2023
28.73
 2,800 28.81 28.81 28.64 500 0 0.0
18/09/2023
28.81
 600 29.22 29.22 28.81 0 0 0
15/09/2023
29.22
 7,700 28.77 29.63 28.77 500 0 0.0
14/09/2023
28.77
 800 28.60 28.81 28.44 300 0 0.0
13/09/2023
28.60
 600 28.31 28.60 28.48 600 0 0.0
12/09/2023
28.31
 5,500 28.77 28.77 28.31 300 0 0.0
11/09/2023
28.77
 16,100 28.40 28.77 28.19 0 900 -0.0
08/09/2023
28.40
 5,400 28.31 28.40 28.31 100 0 0.0
07/09/2023
28.31
 17,600 28.36 28.40 28.31 1,300 0 0.0
06/09/2023
28.36
 1,100 28.31 28.40 28.31 300 0 0.0
05/09/2023
28.31
 5,900 28.31 28.64 28.23 1,400 1,100 0.0
31/08/2023
28.31
 1,400 28.31 28.31 28.31 0 0 0
30/08/2023
28.31
 6,000 28.27 28.31 28.31 6,000 0 0.2
29/08/2023
28.27
 4,300 28.23 28.27 28.27 500 0 0.0
28/08/2023
28.23
 0 28.23 28.23 28.23 0 0 0
25/08/2023
28.23
 0 28.23 28.23 28.23 0 0 0
24/08/2023
28.23
 12,200 28.07 28.23 28.07 0 0 0
23/08/2023
28.07
 11,700 28.02 28.07 28.07 500 0 0.0
22/08/2023
28.02
 24,100 28.15 28.40 27.98 9,300 0 0.3
21/08/2023
28.15
 1,200 28.23 28.40 28.15 0 0 0
18/08/2023
28.23
 29,100 28.23 28.27 28.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |