CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
25.98
 5,000 25.98 25.98 25.98 0 0 0.0
10/11/2022
25.98
 6,600 25.98 26.02 25.17 200 0 0.0
09/11/2022
25.98
 4,100 26.09 26.09 25.98 0 0 0.0
08/11/2022
26.09
 2,100 26.09 26.09 26.02 0 0 0.0
07/11/2022
26.09
 1,500 26.63 26.63 25.94 100 0 0.0
04/11/2022
26.63
 200 27.09 27.09 26.63 0 0 0.0
03/11/2022
27.09
 0 27.09 27.09 27.09 0 0 0.0
02/11/2022
27.09
 700 27.05 27.09 26.17 0 0 0.0
01/11/2022
27.05
 7,600 26.71 27.05 26.71 100 0 0.0
31/10/2022
26.71
 17,200 26.86 26.86 26.48 0 0 0.0
28/10/2022
26.86
 7,500 26.56 26.86 26.09 0 0 0.0
27/10/2022
26.56
 4,500 26.48 26.56 25.75 100 0 0.0
26/10/2022
26.48
 2,000 26.75 26.75 26.09 0 400 -0.0
25/10/2022
26.75
 1,900 26.82 26.82 25.86 0 0 0
24/10/2022
26.82
 10,700 26.48 26.86 26.09 5,900 0 0.2
21/10/2022
26.48
 4,600 26.63 27.05 26.48 0 0 0
20/10/2022
26.63
 3,400 27.25 27.25 26.63 3,000 0 0.1
19/10/2022
27.25
 3,500 26.86 27.25 26.82 0 0 0
18/10/2022
26.86
 25,100 26.44 26.86 26.09 1,200 19,300 -0.6
17/10/2022
26.44
 12,000 26.48 26.86 26.09 1,000 3,500 -0.1
14/10/2022
26.48
 3,500 26.71 26.79 26.48 0 1,300 -0.0
13/10/2022
26.71
 7,000 26.75 26.94 26.48 1,800 3,200 -0.0
12/10/2022
26.75
 700 26.75 26.75 26.09 0 0 -0.0
11/10/2022
26.75
 4,300 26.48 26.86 26.44 0 0 -0.0
10/10/2022
26.48
 7,200 25.79 26.48 25.33 100 200 -0.0
07/10/2022
25.79
 9,700 26.86 26.86 25.79 300 0 0.0
06/10/2022
26.86
 5,100 26.67 26.86 26.48 0 1,400 -0.0
05/10/2022
26.67
 3,400 26.86 27.21 26.67 0 1,900 -0.1
04/10/2022
26.86
 600 27.63 27.63 26.86 0 0 0.0
03/10/2022
27.63
 1,800 27.21 27.63 26.86 100 0 0.0
30/09/2022
27.21
 1,100 27.25 27.25 26.94 0 0 -0.0
29/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
28/09/2022
27.25
 1,700 27.25 27.25 27.21 0 0 -0.0
27/09/2022
27.25
 4,000 27.13 27.55 27.25 0 0 -0.0
26/09/2022
27.13
 3,600 27.51 27.51 27.13 200 700 -0.0
23/09/2022
27.51
 700 27.09 27.55 27.17 0 0 0.0
22/09/2022
27.09
 8,100 26.86 27.25 26.86 0 0 0.0
21/09/2022
26.86
 300 26.79 26.86 26.86 50 0 0.0
20/09/2022
26.79
 6,700 27.09 27.17 26.79 100 400 -0.0
19/09/2022
27.09
 7,900 26.90 27.09 26.86 100 1,200 -0.0
16/09/2022
26.90
 21,500 27.02 27.40 26.86 500 3,600 -0.1
15/09/2022
27.02
 16,400 27.48 27.55 27.02 1,100 8,900 -0.1
14/09/2022
27.48
 14,700 28.40 28.40 27.48 300 4,000 -0.0
13/09/2022
28.40
 400 28.01 28.40 27.36 0 200 -0.0
12/09/2022
28.01
 200 28.40 28.40 28.01 0 65 -0.0
09/09/2022
28.40
 2,000 27.63 28.40 27.63 0 600 -0.0
08/09/2022
27.63
 7,800 27.63 27.63 27.63 600 2,300 -0.1
07/09/2022
27.63
 9,200 27.74 27.74 27.63 100 1,800 -0.1
06/09/2022
27.74
 3,000 27.71 27.74 27.71 0 2,700 -0.1
05/09/2022
27.71
 4,000 27.71 28.32 27.63 0 3,800 -0.1
31/08/2022
27.71
 200 27.67 27.71 27.71 0 0 0.2
30/08/2022
27.67
 5,200 27.63 28.78 27.63 5,100 0 0.2
29/08/2022
27.63
 3,000 27.63 27.78 27.63 0 0 0.0
26/08/2022
27.63
 5,300 27.63 27.63 27.63 0 0 0.0
25/08/2022
27.63
 2,000 27.63 28.55 27.63 100 0 0.0
24/08/2022
27.63
 900 27.48 27.71 27.63 0 0 0.0
23/08/2022
27.48
 1,200 28.59 28.59 27.48 900 0 0.0
22/08/2022
28.59
 10,000 28.01 28.63 27.48 1,000 0 0.0
19/08/2022
28.01
 3,400 28.01 28.01 28.01 0 0 -0.1
18/08/2022
28.01
 3,900 28.13 28.17 28.01 0 1,900 -0.1
17/08/2022
28.13
 2,200 28.55 28.55 28.01 0 0 0.0
16/08/2022
28.55
 0 28.55 28.55 28.55 0 0 0.0
15/08/2022
28.55
 5,300 28.55 28.55 28.51 0 0 0.0
12/08/2022
28.55
 100 28.32 28.55 28.55 0 0 0.0
11/08/2022
28.32
 3,100 28.40 28.40 28.32 100 0 0.0
10/08/2022
28.40
 10,500 28.36 28.40 28.32 7,600 0 0.3
09/08/2022
28.36
 7,600 28.36 28.40 28.13 3,800 0 0.1
08/08/2022
28.36
 10,700 27.36 28.97 27.40 3,100 0 0.1
05/08/2022
27.36
 9,900 27.36 27.44 27.17 5,300 0 0.2
04/08/2022
27.36
 1,300 27.17 27.36 27.25 400 0 0.0
03/08/2022
27.17
 5,600 27.36 27.36 27.17 0 1,800 -0.1
02/08/2022
27.36
 7,500 27.36 27.36 27.25 5,700 0 0.2
01/08/2022
27.36
 8,400 27.25 27.36 27.21 2,800 0 0.1
29/07/2022
27.25
 700 27.02 27.48 26.94 100 0 0.0
28/07/2022
27.02
 10,800 26.90 27.02 26.86 1,100 0 0.0
27/07/2022
26.90
 7,000 27.32 27.32 26.90 300 0 0.0
26/07/2022
27.32
 1,200 27.25 27.40 27.32 0 0 -0.0
25/07/2022
27.25
 5,900 27.40 27.40 27.25 0 0 -0.0
22/07/2022
27.40
 3,300 27.25 27.63 27.25 0 0 -0.0
21/07/2022
27.25
 2,900 27.94 27.94 27.25 100 0 0.0
20/07/2022
27.94
 5,700 28.01 28.01 27.25 0 0 0.0
19/07/2022
28.01
 5,200 27.78 28.17 26.98 0 0 0.0
18/07/2022
27.78
 2,600 27.74 28.32 27.74 200 0 0.0
15/07/2022
27.74
 11,300 27.90 28.01 27.74 0 0 0.0
14/07/2022
27.90
 500 27.97 28.01 27.90 400 0 0.0
13/07/2022
27.97
 1,100 28.01 28.01 27.48 0 0 0.0
12/07/2022
28.01
 0 28.01 28.01 28.01 0 0 0.0
11/07/2022
28.01
 9,000 27.94 28.01 28.01 0 0 0.0
08/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0.0
07/07/2022
27.94
 200 28.01 28.01 27.94 0 0 0.0
06/07/2022
28.01
 5,300 27.63 28.01 27.63 100 0 0.0
05/07/2022
27.63
 12,900 28.01 28.01 27.63 0 1,800 -0.1
04/07/2022
28.01
 1,500 28.01 28.01 27.63 0 1,100 -0.0
01/07/2022
28.01
 19,900 27.86 28.40 27.63 0 0 0.0
30/06/2022
27.86
 2,800 27.86 28.17 27.86 500 0 0.0
29/06/2022
27.86
 1,900 28.24 28.24 26.90 0 0 0
28/06/2022
28.24
 6,400 26.86 28.24 26.86 600 0 0.0
27/06/2022
26.86
 17,900 26.86 27.63 26.86 0 0 0.0
24/06/2022
26.86
 25,500 28.05 28.36 26.86 300 0 0.0
23/06/2022
28.05
 300 28.09 28.09 27.32 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |