CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-04) 		4 7.92% 33,000 -800 -0.0
50.50
57.90
53.40
2 tháng
(2025-10-06) 		2.60 5.01% 62,700 700 0.0
50
57.90
53.40
3 tháng
(2025-09-05) 		4.90 9.88% 112,700 0 0.0
49.50
57.90
53.40
6 tháng
(2025-06-09) 		6.80 14.25% 476,300 -16,500 -0.8
47.70
57.90
53.40
12 tháng
(2024-12-09) 		6.73 14.10% 1,098,700 -65,143 -3.4
43.27
57.90
53.40
24 tháng
(2023-12-15) 		22.71 71.42% 2,716,000 -137,143 -6.2
30.61
57.90
53.40
36 tháng
(2022-12-20) 		29.63 119.17% 4,469,600 -81,633 -3.1
24.18
57.90
53.40
60 tháng
(2020-12-30) 		33.06 154.17% 13,720,240 -33,968 1.0
20.09
57.90
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
52
 600 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
05/09/2025
49.60
 800 49.60 49.60 49.60 0 0 0
04/09/2025
49.55
 8,100 49.55 49.80 49.50 4,100 0 0.2
03/09/2025
50
 7,700 50 50 50 500 6,600 -0.3
29/08/2025
50.30
 200 50.30 50.30 50.30 100 0 0.0
28/08/2025
50.30
 4,700 50.30 50.30 49.30 0 1,400 0
27/08/2025
50.30
 600 49.90 50.30 49.90 0 0 0
26/08/2025
49.25
 1,000 49.25 49.25 49.25 0 0 0
25/08/2025
50.80
 800 50 50.80 50 0 0 0
22/08/2025
49.15
 8,700 49.80 49.80 49.15 200 0 0.0
21/08/2025
49.80
 4,400 49.80 49.90 49.80 200 0 0.0
20/08/2025
49.80
 14,000 50 50 49.80 100 0 0.0
19/08/2025
50
 12,000 50 50.20 50 200 0 0.0
18/08/2025
50.10
 20,700 50.20 50.80 50 1,300 18,900 -0.9
15/08/2025
50.50
 6,800 50.40 50.50 50.40 0 0 0
14/08/2025
50.70
 8,700 50.70 50.70 50.40 0 0 0
13/08/2025
50.50
 1,800 50.50 50.50 50.50 0 0 0
12/08/2025
50.50
 700 50.50 50.50 50.50 0 0 0
11/08/2025
50.40
 4,900 51 51 50.10 200 600 -0.0
08/08/2025
51
 800 51 51 51 0 0 0
07/08/2025
51
 4,500 51 51 51 200 0 0.0
06/08/2025
51
 2,300 50.80 51 50 500 0 0.0
05/08/2025
50.80
 1,700 50.10 50.90 50.10 0 500 -0.0
04/08/2025
50.10
 1,000 50.90 50.90 50.10 100 0 0.0
01/08/2025
51.30
 900 49.55 51.30 49.55 0 0 0
31/07/2025
50.80
 1,900 50 50.80 50 0 0 0
30/07/2025
50.10
 2,600 50.20 51.40 50 0 1,000 -0.1
29/07/2025
50.20
 1,900 50.10 51.90 50.10 300 400 -0.0
28/07/2025
51
 14,200 50.20 51 50.10 200 0 0.0
25/07/2025
50.50
 6,200 50.50 50.50 50.50 0 0 0
24/07/2025
50.50
 3,400 50.80 50.80 50.50 0 0 0
23/07/2025
50.80
 8,100 50.80 50.90 50.50 0 0 0
22/07/2025
50.80
 500 50.90 50.90 50.80 0 0 0
21/07/2025
50.90
 6,700 50.50 51 50.50 0 100 -0.0
18/07/2025
50.50
 2,500 50.60 51.80 50.50 100 0 0.0
17/07/2025
50.70
 4,400 50.50 50.90 50.50 0 0 0
16/07/2025
50.50
 1,600 51 51.90 50.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |