CTCP Cát Lợi (clc)

53.90
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)
27/01/2026
53.90
 300 53.60 53.90 53.60 100 100 -0
26/01/2026
53.80
 500 57 57 53.80 0 0 0
23/01/2026
57.30
 4,000 59.30 59.30 57.30 0 2,000 -0.1
22/01/2026
57.30
 3,700 57 57.30 57 0 3,000 -0.2
21/01/2026
58
 7,300 57.20 58 55.90 0 3,700 -0.2
20/01/2026
57
 1,800 57 57 56.50 0 700 -0.0
19/01/2026
57
 9,100 56 57.20 56 0 4,500 -0.3
16/01/2026
56
 2,000 56 57.90 56 0 400 -0.0
15/01/2026
55.80
 8,800 56.90 56.90 55.50 2,200 1,000 0.1
14/01/2026
56.60
 6,400 54.80 56.60 54.80 1,400 3,600 -0.1
13/01/2026
55
 6,500 54.10 56.60 54.10 500 2,500 -0.1
12/01/2026
54.10
 100 54.10 54.10 54.10 0 100 -0.0
09/01/2026
56.80
 5,000 54.50 56.90 54.50 0 1,000 -0.1
08/01/2026
55
 2,500 55 55 55 100 200 -0.0
07/01/2026
57
 8,400 53.50 57 53.50 0 1,300 -0.1
06/01/2026
56.20
 5,300 54 56.20 53.30 200 2,000 -0.1
05/01/2026
56.20
 3,700 52.90 56.20 52.90 100 2,100 -0.1
31/12/2025
56.20
 1,200 56.90 56.90 56 0 0 0
30/12/2025
57
 1,000 57 57 57 0 0 0
29/12/2025
57.70
 2,000 56.90 57.70 56.90 0 200 -0.0
26/12/2025
56.90
 2,100 54.10 56.90 54.10 0 0 0
25/12/2025
57.90
 0 57.90 57.90 57.90 0 0 0
24/12/2025
57.90
 0 57.90 57.90 57.90 0 0 0
23/12/2025
57.90
 4,100 55.90 57.90 55.90 0 0 0
22/12/2025
55.40
 17,500 53.90 55.40 53.90 0 100 -0.0
19/12/2025
53.90
 5,300 53.90 53.90 53.90 0 0 0
18/12/2025
53.90
 6,200 53.90 54.90 53.90 0 0 0
17/12/2025
53.90
 2,100 52.90 53.90 52.90 0 0 0
16/12/2025
52.90
 800 52.90 52.90 52.80 0 0 0
15/12/2025
52.80
 0 52.80 52.80 52.80 0 0 0
12/12/2025
52.80
 7,200 52.80 53.20 52.80 0 500 -0.0
11/12/2025
52.80
 2,800 52.30 53.80 52 0 0 0
10/12/2025
52.90
 6,600 53.10 53.10 52.30 0 0 0
09/12/2025
53.40
 12,700 52.10 53.40 51.50 100 0 0.0
08/12/2025
54.20
 13,300 52 54.70 52 0 0 0
05/12/2025
52
 1,300 51.60 52 51.60 0 0 0
04/12/2025
53.40
 3,700 51.20 53.90 51.20 0 0 0
03/12/2025
54.50
 100 54.50 54.50 54.50 0 0 0
02/12/2025
54.90
 0 54.90 54.90 54.90 0 0 0
01/12/2025
54.90
 4,100 55.40 55.40 52 0 0 0
28/11/2025
55.50
 2,200 53.40 56.60 52.90 100 0 0.0
27/11/2025
56.80
 1,300 53.30 56.80 53.30 0 0 0
26/11/2025
57.10
 3,500 53.80 57.50 53.80 300 0 0.0
25/11/2025
57.80
 1,500 56.80 57.80 56.80 0 0 0
24/11/2025
57.90
 2,300 54.70 58.30 54.70 0 100 -0.0
21/11/2025
54.70
 100 54.70 54.70 54.70 0 0 0
20/11/2025
55
 4,900 52.80 55.90 52.80 200 300 -0.0
19/11/2025
52.30
 200 52.30 52.30 52.30 0 200 -0.0
18/11/2025
53.50
 900 53 53.50 53 0 0 0
17/11/2025
52
 600 52 52 52 0 0 0
14/11/2025
52
 0 52 52 52 0 0 0
13/11/2025
52
 2,200 52 52 52 0 0 0
12/11/2025
52
 500 52 52 52 0 0 0
11/11/2025
53
 0 53 53 53 0 0 0
10/11/2025
53
 200 53 53 53 200 0 0.0
07/11/2025
53
 700 52.90 53 52.80 0 0 0
06/11/2025
52.90
 6,900 52.70 53 52 0 1,000 -0.1
05/11/2025
52
 100 52 52 52 0 0 0
04/11/2025
50.50
 700 50.50 50.50 50.50 0 0 0
03/11/2025
50.50
 3,000 52.10 52.80 50.50 300 0 0.0
31/10/2025
52.10
 1,100 52.10 52.10 52.10 1,100 0 0.1
30/10/2025
52.10
 2,100 52 52.10 52 0 0 0
29/10/2025
52
 300 52 52 52 0 0 0
28/10/2025
52
 2,700 51 52 51 0 0 0
27/10/2025
51.90
 1,800 51.10 51.90 51.10 0 400 -0.0
24/10/2025
51.90
 2,500 51.90 51.90 51.10 1,100 0 0.1
23/10/2025
52.40
 700 52 52.40 52 0 0 0
22/10/2025
52.50
 0 52.50 52.50 52.50 0 0 0
21/10/2025
52.50
 3,300 49.55 52.90 49.50 0 1,200 -0.1
20/10/2025
50
 2,000 51.80 52 49.55 100 400 -0.0
17/10/2025
51.80
 0 51.80 51.80 51.80 0 0 0
16/10/2025
51.80
 4,400 53 53 51.50 900 0 0.0
15/10/2025
53.90
 1,000 51.50 53.90 51.50 0 0 0
14/10/2025
51.50
 2,900 49.05 53.80 49.05 0 0 0
13/10/2025
50.50
 1,900 51 51 49.15 0 0 0
10/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
09/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
08/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
07/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
06/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
03/10/2025
51.90
 0 51.90 51.90 51.90 0 0 0
02/10/2025
51.90
 300 51.90 51.90 51.90 0 0 0
01/10/2025
51.90
 4,300 52 52 50.50 600 0 0.0
30/09/2025
52
 0 52 52 52 0 0 0
29/09/2025
52
 0 52 52 52 0 0 0
26/09/2025
52
 0 52 52 52 0 0 0
25/09/2025
52
 0 52 52 52 0 0 0
24/09/2025
52
 8,800 51.30 52 51.10 0 0 0
23/09/2025
51.30
 500 50.90 51.30 50.90 0 0 0
22/09/2025
50.90
 13,900 50 50.90 49.05 300 3,300 -0.1
19/09/2025
51.30
 3,600 49.55 51.30 49.50 0 100 -0.0
18/09/2025
50
 1,500 50 50 50 0 0 0
17/09/2025
51.10
 0 51.10 51.10 51.10 0 0 0
16/09/2025
51.10
 3,400 50.80 51.30 50.80 0 100 -0.0
15/09/2025
50.80
 1,200 49.85 50.80 49.85 200 0 0.0
12/09/2025
49.85
 2,000 50 50 49.85 900 0 0.0
11/09/2025
50.90
 1,300 51.40 51.40 50 200 0 0.0
10/09/2025
51.80
 2,200 50 51.80 50 600 0 0.0
09/09/2025
49.50
 4,000 49.90 50.10 49.50 0 0 0
08/09/2025
50.10
 2,200 50.10 52.90 50.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |