CTCP Cát Lợi (clc)

53.50
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
(2026-09-07) 		-3 -5.36% 7,700 -800 0.0
53
56
53.50
2 tháng
(2026-08-06) 		2 3.92% 29,500 -3,300 -0.2
51
57.10
53.50
3 tháng
(2026-07-07) 		0.20 0.38% 89,200 -6,700 -0.3
50
57.10
53.50
6 tháng
(2026-04-08) 		-0.74 -1.38% 202,800 -3,000 -0.1
48.20
57.10
53.50
12 tháng
(2025-10-10) 		4.76 9.88% 521,800 -33,400 -1.8
46.47
57.10
53.50
24 tháng
(2024-10-15) 		14.99 39.42% 1,816,100 -99,300 -5.3
38.01
57.10
53.50
36 tháng
(2023-10-23) 		25.50 92.73% 3,428,300 -170,350 -8.0
27.03
57.10
53.50
60 tháng
(2021-11-01) 		27.71 109.54% 8,576,700 17,245 2.6
22.11
57.10
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
15.14
 22,360 15.11 15.14 14.97 0 0 0
03/06/2020
15.11
 15,810 15.11 15.14 15.11 0 2,000 -0.1
02/06/2020
15.08
 21,240 15.11 15.11 15.05 10 3,000 -0.1
01/06/2020
15.05
 14,940 15.08 15.11 15.05 0 0 0
29/05/2020
15.11
 750 15.14 15.14 15.11 0 0 0
28/05/2020
15.08
 9,680 15.02 15.11 15.02 0 0 0
27/05/2020
15.14
 16,400 15.02 15.14 15.02 0 0 0
26/05/2020
15.14
 40,880 15.25 15.25 15.11 0 4,390 -0.1
25/05/2020
15.25
 7,110 14.97 15.25 14.97 0 3,840 -0.1
22/05/2020
15.08
 10,150 15.11 15.19 15.08 0 5,890 -0.2
21/05/2020
15.14
 5,660 15.00 15.14 14.97 0 3,050 -0.1
20/05/2020
15.11
 8,240 14.86 15.11 14.86 0 2,000 -0.1
19/05/2020
14.97
 15,020 14.94 14.97 14.80 0 4,000 -0.1
18/05/2020
14.89
 4,210 14.97 14.97 14.69 0 1,270 0.0
15/05/2020
15.25
 2,040 15.36 15.36 14.69 0 0 0
14/05/2020
15.39
 34,300 15.50 15.50 14.69 570 30,000 -0.8
13/05/2020
14.80
 47,730 15.47 15.75 14.78 220 47,390 -1.3
12/05/2020
15.52
 6,700 14.91 15.52 14.91 0 0 0
11/05/2020
15.72
 3,160 15.72 15.72 14.86 20 0 0
08/05/2020
15.30
 4,950 15.30 15.36 15.30 30 1,350 0.0
07/05/2020
15.58
 130 14.86 15.69 14.86 0 0 0
06/05/2020
14.86
 14,970 14.97 14.97 14.69 30 12,620 -0.3
05/05/2020
15.14
 2,080 14.72 16.16 14.72 10 0 0.0
04/05/2020
15.11
 50 15.11 15.11 15.11 0 0 0
29/04/2020
15.16
 60 15.16 15.16 15.16 10 0 0.0
28/04/2020
14.72
 40 15.36 15.36 14.72 0 0 0
27/04/2020
15.36
 3,070 15.47 15.47 15.00 40 0 0.0
24/04/2020
15.47
 220 15.52 15.52 15.47 0 20 0.0
23/04/2020
15.02
 22,510 14.61 15.02 14.47 0 10,000 -0.3
22/04/2020
15.02
 16,520 14.19 15.02 14.19 50 0 0.0
21/04/2020
15.02
 3,090 14.72 15.02 14.72 0 0 0
20/04/2020
14.97
 5,530 14.47 15.02 14.47 50 3,010 -0.1
17/04/2020
15.36
 22,930 14.97 15.36 14.97 0 0 0
16/04/2020
15.25
 10,520 15.52 15.52 15.25 0 9,290 -0.3
15/04/2020
15.52
 22,140 15.36 15.80 15.36 0 21,000 -0.6
14/04/2020
15.36
 5,270 14.53 15.52 14.53 0 3,000 -0.1
13/04/2020
15.52
 16,570 14.72 15.55 14.72 0 2,000 -0.1
10/04/2020
15.19
 8,500 15.22 15.25 14.97 500 0 0.0
09/04/2020
14.89
 8,140 14.69 14.94 14.69 0 0 0
08/04/2020
14.30
 4,910 14.28 14.30 14.28 0 0 0
07/04/2020
14.28
 26,630 14.30 14.36 14.28 0 0 0
06/04/2020
14.28
 25,790 13.86 14.28 13.86 0 0 0
03/04/2020
13.36
 25,040 12.81 13.36 12.78 0 1,000 0.0
01/04/2020
12.89
 18,250 12.25 13.58 12.25 0 0 0
31/03/2020
12.83
 74,240 13.44 13.61 12.83 0 0 0
30/03/2020
13.61
 18,590 13.61 13.86 13.42 0 0 0
27/03/2020
13.86
 23,240 13.64 13.97 13.64 10 200 0.0
26/03/2020
14.14
 8,100 13.39 14.14 13.39 0 0 0
25/03/2020
13.31
 8,030 13.03 13.47 13.03 0 0 0
24/03/2020
13.03
 12,500 12.64 13.03 12.64 0 700 0.0
23/03/2020
13.56
 35,370 13.08 13.56 13.08 250 31,530 -0.7
20/03/2020
14.05
 20,720 15.08 15.08 14.05 50 11,890 -0.3
19/03/2020
15.11
 24,810 16.02 16.02 14.44 200 15,720 -0.4
18/03/2020
15.52
 18,570 16.08 16.08 15.52 60 15,000 -0.4
17/03/2020
16.08
 270 16.08 16.08 16.08 150 0 0.0
16/03/2020
15.52
 1,940 15.52 16.47 15.52 10 0 0.0
13/03/2020
16.49
 10,650 15.52 16.55 15.50 120 480 0.0
12/03/2020
16.63
 7,550 16.63 16.63 15.52 70 350 0.0
11/03/2020
16.63
 2,230 16.13 16.63 15.55 70 110 0.0
10/03/2020
16.47
 1,660 15.80 16.47 15.80 20 990 0.0
09/03/2020
15.80
 1,970 15.86 16.36 15.80 10 0 0.0
06/03/2020
16.58
 16,200 15.61 16.58 15.61 50 13,640 -0.4
05/03/2020
16.52
 14,870 16.05 16.52 16.02 10 13,760 -0.4
04/03/2020
16.63
 12,780 16.13 16.63 16.02 20 11,750 -0.3
03/03/2020
16.52
 3,720 16.63 16.63 16.13 10 2,010 -0.1
02/03/2020
16.58
 2,190 15.83 16.63 15.83 90 10 0.0
28/02/2020
15.97
 80 16.88 16.88 15.83 20 10 0.0
27/02/2020
16.88
 280 16.85 16.88 16.85 100 0 0.0
26/02/2020
16.88
 4,520 16.97 16.97 16.36 50 2,290 -0.1
25/02/2020
16.88
 1,010 17.13 17.13 15.80 30 920 0.0
24/02/2020
16.94
 530 16.91 17.08 16.63 40 480 0.0
21/02/2020
16.63
 5,680 17.63 17.63 16.63 20 5,650 -0.2
20/02/2020
17.19
 1,230 16.63 17.63 16.63 20 0 0.0
19/02/2020
16.63
 16,590 16.72 16.72 16.63 0 0 0
18/02/2020
17.71
 0 17.71 17.71 17.71 0 0 0
17/02/2020
17.71
 140 17.24 17.71 16.94 10 30 0.0
14/02/2020
17.69
 1,070 17.60 17.69 17.60 0 0 0
13/02/2020
17.69
 20 17.69 17.69 17.69 20 0 0.0
12/02/2020
17.19
 3,160 17.71 17.71 17.16 10 2,160 -0.1
11/02/2020
17.19
 2,570 17.21 17.24 16.91 10 970 0.0
10/02/2020
17.24
 9,270 16.69 17.24 16.69 0 90 0.0
07/02/2020
17.21
 22,090 17.21 17.74 16.97 20 8,820 -0.3
06/02/2020
17.21
 237,600 17.69 17.69 17.19 10 210,250 -6.6
05/02/2020
17.46
 1,670 17.69 17.69 16.94 30 480 0.0
04/02/2020
17.46
 270 17.74 17.74 17.19 20 10 0.0
03/02/2020
17.46
 7,380 17.46 17.69 17.46 4,330 0 0.1
31/01/2020
17.69
 1,450 17.46 17.69 17.19 1,410 0 0.0
30/01/2020
17.74
 5,670 17.46 17.74 17.35 40 30 0.0
22/01/2020
17.74
 1,960 18.21 18.21 17.63 60 0 0.0
21/01/2020
17.71
 10,500 17.74 18.30 17.38 4,040 2,010 0.1
20/01/2020
17.38
 2,410 18.30 18.30 17.24 10 10 0
17/01/2020
17.38
 8,800 18.02 18.02 16.97 50 0 0.0
16/01/2020
17.74
 25,170 17.96 17.96 17.24 20 0 0.0
15/01/2020
18.24
 50 18.24 18.24 18.24 30 0 0.0
14/01/2020
18.02
 5,180 18.30 18.30 16.77 30 5,040 -0.2
13/01/2020
18.02
 2,600 17.80 18.18 17.80 10 0 0.0
10/01/2020
18.30
 4,840 17.63 18.30 17.63 20 0 0.0
09/01/2020
18.30
 10 18.30 18.30 18.30 10 0 0.0
08/01/2020
17.77
 340 18.41 18.41 17.77 30 0 0.0
07/01/2020
18.16
 1,100 17.85 18.18 17.80 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc