CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		-1.50 -2.75% 45,100 5,000 0.2
53
57.30
55.60
2 tháng
(2026-02-27) 		-2.90 -5.19% 87,300 1,600 -0.0
53
57.90
55.60
3 tháng
(2026-01-28) 		0.42 0.81% 115,800 -5,700 -0.4
52.58
58.60
55.60
6 tháng
(2025-10-30) 		2.27 4.48% 320,300 -29,400 -1.7
49.17
58.60
55.60
12 tháng
(2025-05-05) 		6.56 14.11% 823,500 -42,901 -2.5
45.98
58.60
55.60
24 tháng
(2024-05-08) 		16.54 45.36% 2,438,400 -98,343 -5.3
36.46
58.60
55.60
36 tháng
(2023-05-15) 		25.05 89.60% 4,105,200 -140,843 -7.1
26.78
58.60
55.60
60 tháng
(2021-05-24) 		29.29 123.52% 11,243,700 -47,548 0.1
20.54
58.60
55.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
28.23
 10,100 28.73 28.73 28.23 0 0 0
16/08/2023
28.73
 38,500 28.73 28.73 28.36 100 0 0.0
15/08/2023
28.73
 3,000 28.73 28.73 28.73 0 0 0
14/08/2023
28.73
 46,000 28.73 28.73 28.27 100 0 0.0
11/08/2023
28.73
 9,500 28.73 28.73 28.73 0 0 0
10/08/2023
28.73
 2,400 28.77 28.81 28.73 0 0 0
09/08/2023
28.77
 34,800 28.81 28.81 28.31 0 0 0
08/08/2023
28.81
 400 28.56 28.81 28.81 0 0 0
07/08/2023
28.56
 4,500 28.48 28.56 28.48 200 0 0.0
04/08/2023
28.48
 9,100 28.56 28.56 28.48 7,900 1,100 0.2
03/08/2023
28.56
 700 28.89 28.89 28.56 200 0 0.0
02/08/2023
28.89
 35,600 28.81 28.89 28.23 500 2,000 -0.1
01/08/2023
28.81
 23,200 28.48 28.89 28.52 3,000 0 0.1
31/07/2023
28.48
 2,600 28.89 28.89 28.48 100 0 0.0
28/07/2023
28.89
 3,900 28.85 28.89 28.56 2,800 0 0.1
27/07/2023
28.85
 15,400 28.89 28.89 28.85 2,200 0 0.1
26/07/2023
28.89
 4,100 28.89 29.72 28.89 0 0 0
25/07/2023
28.89
 10,300 28.89 28.89 28.73 0 0 0
24/07/2023
28.89
 31,400 28.89 28.89 28.31 500 400 0.0
21/07/2023
28.89
 5,500 28.48 28.89 28.89 100 0 0.0
20/07/2023
28.48
 1,600 28.89 28.89 28.48 0 0 0
19/07/2023
28.89
 7,100 28.89 28.89 28.89 0 0 0
18/07/2023
28.89
 1,600 28.89 28.89 28.89 0 0 0
17/07/2023
28.89
 6,300 28.89 28.89 28.69 4,300 0 0.2
14/07/2023
28.89
 1,300 28.89 28.89 28.89 100 0 0.0
13/07/2023
28.89
 12,600 28.89 28.97 28.89 2,000 0 0.1
12/07/2023
28.89
 22,100 28.89 28.89 28.89 0 0 0
11/07/2023
28.89
 1,700 28.89 28.97 28.89 0 0 0
10/07/2023
28.89
 0 28.89 28.89 28.89 0 0 0
07/07/2023
28.89
 0 28.89 28.89 28.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |