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)
15/11/2023
27.58
 2,400 28.13 28.37 27.58 0 100 -0.0
14/11/2023
28.13
 5,000 27.74 28.13 27.89 0 200 -0.0
13/11/2023
27.74
 3,900 27.50 27.74 27.58 1,700 0 0.1
10/11/2023
27.50
 7,400 27.46 27.74 27.50 0 0 0
09/11/2023
27.46
 2,600 27.58 27.58 27.46 0 1,100 -0.0
08/11/2023
27.58
 6,500 27.58 27.58 27.50 100 0 0.0
07/11/2023
27.58
 3,000 27.50 27.58 27.42 1,100 100 0.0
06/11/2023
27.50
 7,400 27.50 27.50 27.38 1,400 0 0.0
03/11/2023
27.50
 3,300 27.54 27.54 27.03 2,300 0 0.1
02/11/2023
27.54
 4,400 27.50 27.54 27.50 0 0 0
01/11/2023
27.50
 13,800 27.34 27.50 26.55 600 0 0.0
31/10/2023
27.34
 1,300 27.46 27.50 27.03 0 0 0
30/10/2023
27.46
 16,100 27.58 27.58 26.79 500 0 0.0
27/10/2023
27.58
 5,000 27.03 27.58 26.79 0 0 0
26/10/2023
27.03
 8,200 27.07 27.54 26.79 0 0 0
25/10/2023
27.07
 100 27.50 27.50 27.07 0 0 0
24/10/2023
27.50
 5,400 27.50 27.58 27.42 100 200 -0.0
23/10/2023
27.50
 8,000 27.54 27.58 27.22 400 0 0.0
20/10/2023
27.54
 2,400 27.34 27.54 27.34 100 0 0.0
19/10/2023
27.34
 2,600 27.11 27.58 27.15 0 200 -0.0
18/10/2023
27.11
 5,900 27.58 27.58 27.11 300 0 0.0
17/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0
16/10/2023
27.58
 600 27.11 27.58 27.15 100 0 0.0
13/10/2023
27.11
 1,100 28.05 28.05 27.11 0 0 0
12/10/2023
28.05
 2,900 27.42 28.05 27.58 0 0 0
11/10/2023
27.42
 8,200 27.58 27.58 27.22 100 0 0.0
10/10/2023
27.58
 3,800 27.58 27.58 27.54 2,300 0 0.1
09/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0
06/10/2023
27.58
 7,400 27.50 27.58 26.99 0 0 0
05/10/2023
27.50
 100 27.46 27.50 27.50 100 0 0.0
04/10/2023
27.46
 600 27.18 27.46 27.18 100 0 0.0
03/10/2023
27.18
 8,800 27.58 27.58 27.11 0 0 0
02/10/2023
27.58
 500 27.50 27.58 27.50 0 0 0
29/09/2023
27.50
 5,400 27.18 27.54 27.18 0 4,600 -0.2
28/09/2023
27.18
 5,300 27.58 27.58 27.18 0 0 0
27/09/2023
27.58
 8,200 27.38 27.58 27.11 200 4,900 -0.2
26/09/2023
27.38
 900 27.54 27.54 27.07 100 0 0.0
25/09/2023
27.54
 700 27.50 27.54 26.91 0 0 0
22/09/2023
27.50
 2,700 27.58 27.58 27.18 1,500 0 0.1
21/09/2023
27.58
 1,500 27.54 27.58 27.58 0 0 0
20/09/2023
27.54
 3,900 27.42 27.54 27.42 3,400 0 0.1
19/09/2023
27.42
 2,800 27.50 27.50 27.34 500 0 0.0
18/09/2023
27.50
 600 27.89 27.89 27.50 0 0 0
15/09/2023
27.89
 7,700 27.46 28.29 27.46 500 0 0.0
14/09/2023
27.46
 800 27.30 27.50 27.15 300 0 0.0
13/09/2023
27.30
 600 27.03 27.30 27.18 600 0 0.0
12/09/2023
27.03
 5,500 27.46 27.46 27.03 300 0 0.0
11/09/2023
27.46
 16,100 27.11 27.46 26.91 0 900 -0.0
08/09/2023
27.11
 5,400 27.03 27.11 27.03 100 0 0.0
07/09/2023
27.03
 17,600 27.07 27.11 27.03 1,300 0 0.0
06/09/2023
27.07
 1,100 27.03 27.11 27.03 300 0 0.0
05/09/2023
27.03
 5,900 27.03 27.34 26.95 1,400 1,100 0.0
31/08/2023
27.03
 1,400 27.03 27.03 27.03 0 0 0
30/08/2023
27.03
 6,000 26.99 27.03 27.03 6,000 0 0.2
29/08/2023
26.99
 4,300 26.95 26.99 26.99 500 0 0.0
28/08/2023
26.95
 0 26.95 26.95 26.95 0 0 0
25/08/2023
26.95
 0 26.95 26.95 26.95 0 0 0
24/08/2023
26.95
 12,200 26.79 26.95 26.79 0 0 0
23/08/2023
26.79
 11,700 26.75 26.79 26.79 500 0 0.0
22/08/2023
26.75
 24,100 26.87 27.11 26.71 9,300 0 0.3
21/08/2023
26.87
 1,200 26.95 27.11 26.87 0 0 0
18/08/2023
26.95
 29,100 26.95 26.99 26.95 0 0 0
17/08/2023
26.95
 10,100 27.42 27.42 26.95 0 0 0
16/08/2023
27.42
 38,500 27.42 27.42 27.07 100 0 0.0
15/08/2023
27.42
 3,000 27.42 27.42 27.42 0 0 0
14/08/2023
27.42
 46,000 27.42 27.42 26.99 100 0 0.0
11/08/2023
27.42
 9,500 27.42 27.42 27.42 0 0 0
10/08/2023
27.42
 2,400 27.46 27.50 27.42 0 0 0
09/08/2023
27.46
 34,800 27.50 27.50 27.03 0 0 0
08/08/2023
27.50
 400 27.26 27.50 27.50 0 0 0
07/08/2023
27.26
 4,500 27.18 27.26 27.18 200 0 0.0
04/08/2023
27.18
 9,100 27.26 27.26 27.18 7,900 1,100 0.2
03/08/2023
27.26
 700 27.58 27.58 27.26 200 0 0.0
02/08/2023
27.58
 35,600 27.50 27.58 26.95 500 2,000 -0.1
01/08/2023
27.50
 23,200 27.18 27.58 27.22 3,000 0 0.1
31/07/2023
27.18
 2,600 27.58 27.58 27.18 100 0 0.0
28/07/2023
27.58
 3,900 27.54 27.58 27.26 2,800 0 0.1
27/07/2023
27.54
 15,400 27.58 27.58 27.54 2,200 0 0.1
26/07/2023
27.58
 4,100 27.58 28.37 27.58 0 0 0
25/07/2023
27.58
 10,300 27.58 27.58 27.42 0 0 0
24/07/2023
27.58
 31,400 27.58 27.58 27.03 500 400 0.0
21/07/2023
27.58
 5,500 27.18 27.58 27.58 100 0 0.0
20/07/2023
27.18
 1,600 27.58 27.58 27.18 0 0 0
19/07/2023
27.58
 7,100 27.58 27.58 27.58 0 0 0
18/07/2023
27.58
 1,600 27.58 27.58 27.58 0 0 0
17/07/2023
27.58
 6,300 27.58 27.58 27.38 4,300 0 0.2
14/07/2023
27.58
 1,300 27.58 27.58 27.58 100 0 0.0
13/07/2023
27.58
 12,600 27.58 27.66 27.58 2,000 0 0.1
12/07/2023
27.58
 22,100 27.58 27.58 27.58 0 0 0
11/07/2023
27.58
 1,700 27.58 27.66 27.58 0 0 0
10/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
07/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
06/07/2023
27.58
 20,400 27.18 29.08 26.71 0 0 0
05/07/2023
27.18
 31,600 26.99 27.18 26.99 0 0 0
04/07/2023
26.99
 400 27.34 27.34 26.99 0 0 0
03/07/2023
27.34
 2,700 27.26 27.34 27.26 900 0 0.0
30/06/2023
27.26
 200 27.42 27.42 27.26 0 0 0
29/06/2023
27.42
 3,300 27.34 27.42 27.34 2,800 2,800 0
28/06/2023
27.34
 35,400 27.54 27.58 27.18 0 0 0
27/06/2023
27.54
 1,000 27.50 27.58 27.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |