CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
24.21
 3,100 24.21 24.21 23.61 1,500 0 0.0
20/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0.0
19/12/2022
24.21
 40,100 24.21 24.21 23.95 0 0 0.0
16/12/2022
24.21
 500 24.73 24.73 24.21 0 0 0.0
15/12/2022
24.73
 13,500 23.99 24.81 23.99 0 0 0.0
14/12/2022
23.99
 1,500 24.02 24.02 23.99 0 0 0.0
13/12/2022
24.02
 1,300 24.21 24.21 23.54 0 0 0.0
12/12/2022
24.21
 7,200 23.50 24.21 23.16 300 0 0.0
09/12/2022
23.50
 500 23.50 23.50 23.46 0 0 1.1
08/12/2022
23.50
 44,300 23.31 23.50 23.16 36,100 0 1.1
07/12/2022
23.31
 100 23.16 23.31 23.31 0 0 0.3
06/12/2022
23.16
 27,100 23.54 23.54 23.16 13,200 3,000 0.3
05/12/2022
23.54
 18,300 23.80 23.80 23.39 200 0 0.0
02/12/2022
23.80
 1,900 23.24 24.06 23.54 0 0 0.0
01/12/2022
23.24
 30,300 23.46 23.76 23.24 200 0 0.0
30/11/2022
23.46
 62,700 24.66 24.66 23.39 300 0 0.0
29/11/2022
24.66
 0 24.66 24.66 24.66 0 0 0.0
28/11/2022
24.66
 1,900 24.62 24.66 24.62 0 0 0.0
25/11/2022
24.62
 1,000 24.06 24.62 24.62 0 0 0.0
24/11/2022
24.06
 2,100 24.66 24.66 24.06 0 0 0.0
23/11/2022
24.66
 200 24.29 24.66 24.66 0 0 0.0
22/11/2022
24.29
 500 24.62 24.62 24.29 0 0 0.0
21/11/2022
24.62
 1,400 23.91 24.62 24.62 1,400 0 0.0
18/11/2022
23.91
 2,800 24.62 24.62 23.91 100 0 0.0
17/11/2022
24.62
 3,800 23.91 24.62 23.91 1,600 0 0.1
16/11/2022
23.91
 8,800 23.91 23.91 23.39 0 0 -0.0
15/11/2022
23.91
 10,400 25.22 25.22 23.91 300 1,000 -0.0
14/11/2022
25.22
 2,300 25.29 25.29 24.29 100 1,200 -0.0
11/11/2022
25.29
 5,000 25.29 25.29 25.29 0 0 0.0
10/11/2022
25.29
 6,600 25.29 25.33 24.51 200 0 0.0
09/11/2022
25.29
 4,100 25.41 25.41 25.29 0 0 0.0
08/11/2022
25.41
 2,100 25.41 25.41 25.33 0 0 0.0
07/11/2022
25.41
 1,500 25.93 25.93 25.26 100 0 0.0
04/11/2022
25.93
 200 26.38 26.38 25.93 0 0 0.0
03/11/2022
26.38
 0 26.38 26.38 26.38 0 0 0.0
02/11/2022
26.38
 700 26.34 26.38 25.48 0 0 0.0
01/11/2022
26.34
 7,600 26.00 26.34 26.00 100 0 0.0
31/10/2022
26.00
 17,200 26.15 26.15 25.78 0 0 0.0
28/10/2022
26.15
 7,500 25.86 26.15 25.41 0 0 0.0
27/10/2022
25.86
 4,500 25.78 25.86 25.07 100 0 0.0
26/10/2022
25.78
 2,000 26.04 26.04 25.41 0 400 -0.0
25/10/2022
26.04
 1,900 26.12 26.12 25.18 0 0 0
24/10/2022
26.12
 10,700 25.78 26.15 25.41 5,900 0 0.2
21/10/2022
25.78
 4,600 25.93 26.34 25.78 0 0 0
20/10/2022
25.93
 3,400 26.53 26.53 25.93 3,000 0 0.1
19/10/2022
26.53
 3,500 26.15 26.53 26.12 0 0 0
18/10/2022
26.15
 25,100 25.74 26.15 25.41 1,200 19,300 -0.6
17/10/2022
25.74
 12,000 25.78 26.15 25.41 1,000 3,500 -0.1
14/10/2022
25.78
 3,500 26.00 26.08 25.78 0 1,300 -0.0
13/10/2022
26.00
 7,000 26.04 26.23 25.78 1,800 3,200 -0.0
12/10/2022
26.04
 700 26.04 26.04 25.41 0 0 -0.0
11/10/2022
26.04
 4,300 25.78 26.15 25.74 0 0 -0.0
10/10/2022
25.78
 7,200 25.11 25.78 24.66 100 200 -0.0
07/10/2022
25.11
 9,700 26.15 26.15 25.11 300 0 0.0
06/10/2022
26.15
 5,100 25.97 26.15 25.78 0 1,400 -0.0
05/10/2022
25.97
 3,400 26.15 26.49 25.97 0 1,900 -0.1
04/10/2022
26.15
 600 26.90 26.90 26.15 0 0 0.0
03/10/2022
26.90
 1,800 26.49 26.90 26.15 100 0 0.0
30/09/2022
26.49
 1,100 26.53 26.53 26.23 0 0 -0.0
29/09/2022
26.53
 0 26.53 26.53 26.53 0 0 -0.0
28/09/2022
26.53
 1,700 26.53 26.53 26.49 0 0 -0.0
27/09/2022
26.53
 4,000 26.42 26.83 26.53 0 0 -0.0
26/09/2022
26.42
 3,600 26.79 26.79 26.42 200 700 -0.0
23/09/2022
26.79
 700 26.38 26.83 26.45 0 0 0.0
22/09/2022
26.38
 8,100 26.15 26.53 26.15 0 0 0.0
21/09/2022
26.15
 300 26.08 26.15 26.15 50 0 0.0
20/09/2022
26.08
 6,700 26.38 26.45 26.08 100 400 -0.0
19/09/2022
26.38
 7,900 26.19 26.38 26.15 100 1,200 -0.0
16/09/2022
26.19
 21,500 26.30 26.68 26.15 500 3,600 -0.1
15/09/2022
26.30
 16,400 26.75 26.83 26.30 1,100 8,900 -0.1
14/09/2022
26.75
 14,700 27.65 27.65 26.75 300 4,000 -0.0
13/09/2022
27.65
 400 27.27 27.65 26.64 0 200 -0.0
12/09/2022
27.27
 200 27.65 27.65 27.27 0 65 -0.0
09/09/2022
27.65
 2,000 26.90 27.65 26.90 0 600 -0.0
08/09/2022
26.90
 7,800 26.90 26.90 26.90 600 2,300 -0.1
07/09/2022
26.90
 9,200 27.01 27.01 26.90 100 1,800 -0.1
06/09/2022
27.01
 3,000 26.98 27.01 26.98 0 2,700 -0.1
05/09/2022
26.98
 4,000 26.98 27.57 26.90 0 3,800 -0.1
31/08/2022
26.98
 200 26.94 26.98 26.98 0 0 0.2
30/08/2022
26.94
 5,200 26.90 28.02 26.90 5,100 0 0.2
29/08/2022
26.90
 3,000 26.90 27.05 26.90 0 0 0.0
26/08/2022
26.90
 5,300 26.90 26.90 26.90 0 0 0.0
25/08/2022
26.90
 2,000 26.90 27.80 26.90 100 0 0.0
24/08/2022
26.90
 900 26.75 26.98 26.90 0 0 0.0
23/08/2022
26.75
 1,200 27.84 27.84 26.75 900 0 0.0
22/08/2022
27.84
 10,000 27.27 27.87 26.75 1,000 0 0.0
19/08/2022
27.27
 3,400 27.27 27.27 27.27 0 0 -0.1
18/08/2022
27.27
 3,900 27.39 27.42 27.27 0 1,900 -0.1
17/08/2022
27.39
 2,200 27.80 27.80 27.27 0 0 0.0
16/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0.0
15/08/2022
27.80
 5,300 27.80 27.80 27.76 0 0 0.0
12/08/2022
27.80
 100 27.57 27.80 27.80 0 0 0.0
11/08/2022
27.57
 3,100 27.65 27.65 27.57 100 0 0.0
10/08/2022
27.65
 10,500 27.61 27.65 27.57 7,600 0 0.3
09/08/2022
27.61
 7,600 27.61 27.65 27.39 3,800 0 0.1
08/08/2022
27.61
 10,700 26.64 28.21 26.68 3,100 0 0.1
05/08/2022
26.64
 9,900 26.64 26.71 26.45 5,300 0 0.2
04/08/2022
26.64
 1,300 26.45 26.64 26.53 400 0 0.0
03/08/2022
26.45
 5,600 26.64 26.64 26.45 0 1,800 -0.1
02/08/2022
26.64
 7,500 26.64 26.64 26.53 5,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |