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)
25/10/2018
17.26
 10,420 17.26 17.26 17.01 1,010 120 0.0
24/10/2018
17.41
 1,610 17.50 17.50 17.41 0 10 0.0
23/10/2018
17.50
 510 17.75 17.75 17.50 10 0 0.0
22/10/2018
17.50
 2,490 17.75 17.75 17.31 1,190 210 0.0
19/10/2018
17.75
 420 17.75 18.24 17.75 220 0 0.0
18/10/2018
17.26
 2,800 17.41 17.41 17.26 0 800 0.0
17/10/2018
17.50
 20,500 17.01 18.15 16.76 40 510 0.0
16/10/2018
17.01
 760 16.27 17.01 16.27 40 180 0.0
15/10/2018
17.01
 410 17.01 17.01 17.01 410 0 0.0
12/10/2018
17.01
 4,350 16.52 17.26 15.78 1,800 600 0.0
11/10/2018
16.27
 11,520 16.27 16.47 15.78 210 0 0.0
10/10/2018
16.49
 310 16.72 16.72 15.80 60 200 0.0
09/10/2018
16.52
 50 16.52 16.52 16.52 30 0 0.0
08/10/2018
16.76
 90 16.76 17.26 16.76 90 0 0.0
05/10/2018
16.22
 30 15.80 16.22 15.80 20 0 0.0
04/10/2018
16.57
 3,970 16.72 16.72 15.78 120 0 0.0
03/10/2018
16.52
 180 16.76 16.76 16.22 30 0 0.0
02/10/2018
16.22
 7,820 16.27 16.27 15.93 110 0 0.0
01/10/2018
16.74
 40 16.52 16.74 16.52 0 0 0
28/09/2018
16.47
 13,210 16.27 16.47 15.78 1,720 0 0.1
27/09/2018
16.27
 6,340 16.27 16.27 16.27 600 600 0
26/09/2018
16.37
 1,270 16.27 16.37 16.27 0 0 0
25/09/2018
16.72
 20 16.72 16.72 16.72 10 0 0
24/09/2018
15.98
 15,290 16.22 16.22 15.78 40 0 0.0
21/09/2018
16.02
 2,150 16.00 16.76 15.78 140 0 0.0
20/09/2018
16.00
 1,040 15.88 16.00 15.78 20 200 0.0
19/09/2018
15.78
 1,680 15.53 15.78 15.53 40 900 0.0
18/09/2018
15.75
 3,880 15.78 15.78 14.87 70 3,000 -0.1
17/09/2018
15.98
 820 15.29 16.00 15.29 20 800 0.0
14/09/2018
16.00
 5,340 16.00 16.02 15.09 80 420 0.0
13/09/2018
16.00
 4,840 15.88 16.00 14.72 40 10 0.0
12/09/2018
15.61
 2,800 15.58 15.61 15.58 0 2,320 -0.1
11/09/2018
15.61
 200 15.61 15.61 15.61 200 0 0.0
10/09/2018
15.61
 250 15.29 15.61 15.29 20 0 0.0
07/09/2018
15.75
 50 15.75 15.75 15.75 50 0 0.0
06/09/2018
15.75
 1,130 15.16 15.75 15.14 30 0 0.0
05/09/2018
15.85
 10 15.85 15.85 15.85 10 0 0.0
04/09/2018
15.85
 390 15.53 15.85 15.53 30 360 0.0
31/08/2018
15.88
 5,160 16.20 16.20 15.29 160 10 0.0
30/08/2018
15.85
 15,070 15.78 15.85 15.04 70 0 0.0
29/08/2018
15.61
 1,020 15.29 15.61 15.29 20 0 0.0
28/08/2018
15.70
 7,330 15.78 16.20 15.29 210 0 0.0
27/08/2018
15.78
 40 16.00 16.00 15.31 30 0 0.0
24/08/2018
15.78
 160 15.29 15.78 15.29 60 0 0.0
23/08/2018
16.25
 50 16.25 16.25 16.25 50 0 0.0
22/08/2018
15.53
 560 15.29 15.53 15.29 40 0 0.0
21/08/2018
15.29
 2,260 16.02 16.02 15.14 50 40 0.0
20/08/2018
15.95
 3,200 15.29 15.95 15.29 50 0 0.0
17/08/2018
16.00
 2,110 15.29 16.00 15.29 90 0 0.0
16/08/2018
15.29
 910 15.29 15.29 15.29 420 0 0.0
15/08/2018
16.12
 2,230 15.29 16.57 15.29 730 0 0.0
14/08/2018
16.02
 2,870 15.29 16.05 15.29 840 0 0.0
13/08/2018
16.07
 30 15.29 16.07 15.29 30 0 0.0
10/08/2018
16.27
 4,780 15.41 16.64 15.41 1,980 10 0.1
09/08/2018
16.57
 350 16.76 16.76 15.19 330 0 0.0
08/08/2018
16.27
 570 16.22 16.76 14.84 560 0 0.0
07/08/2018
15.75
 620 16.12 16.12 15.04 20 0 0.0
06/08/2018
16.12
 2,040 15.14 16.12 15.14 60 0 0.0
03/08/2018
16.22
 10 16.22 16.22 16.22 0 0 0
02/08/2018
16.22
 1,500 16.22 16.22 16.22 1,500 1,400 0.0
01/08/2018
16.22
 20 16.22 16.22 16.22 20 0 0.0
31/07/2018
16.22
 190 16.25 16.25 16.22 190 0 0.0
30/07/2018
16.15
 2,870 16.02 16.20 14.74 2,650 400 0.1
27/07/2018
15.78
 2,370 15.19 15.78 14.40 2,340 0 0.1
26/07/2018
14.77
 570 14.77 14.77 14.35 510 0 0.0
25/07/2018
14.72
 350 14.79 15.16 14.30 270 0 0.0
24/07/2018
14.30
 5,140 15.78 15.78 14.25 2,590 4,590 -0.1
23/07/2018
14.79
 4,210 14.10 15.09 14.10 650 0 0.0
20/07/2018
14.10
 8,250 14.05 15.01 14.00 2,620 4,870 -0.1
19/07/2018
14.05
 4,600 14.30 14.30 13.90 320 4,010 -0.1
18/07/2018
14.05
 1,770 14.27 14.27 13.95 80 1,100 0.0
17/07/2018
14.05
 3,620 14.30 14.30 13.81 20 1,280 0.0
16/07/2018
14.05
 1,010 14.79 14.79 14.05 10 1,000 0.0
13/07/2018
14.05
 1,560 13.95 14.27 13.95 10 1,190 0.0
12/07/2018
14.05
 7,320 14.30 14.74 13.81 10 6,390 -0.2
11/07/2018
14.30
 7,260 14.79 14.79 14.05 270 1,010 0.0
10/07/2018
14.30
 3,200 14.30 14.30 14.20 0 3,200 -0.1
09/07/2018
14.64
 1,890 14.35 15.21 14.35 120 0 0.0
06/07/2018
14.69
 310 14.69 14.69 14.69 310 0 0.0
05/07/2018
14.55
 720 14.79 14.79 14.30 230 0 0.0
04/07/2018
14.72
 50 14.72 14.72 14.72 50 0 0.0
03/07/2018
14.72
 420 14.99 14.99 13.81 120 0 0.0
02/07/2018
14.50
 9,360 14.45 14.50 14.30 2,150 0 0.1
29/06/2018
14.69
 1,440 14.79 14.89 14.32 400 500 0.0
28/06/2018
14.55
 1,530 14.79 15.19 14.32 210 0 0.0
27/06/2018
14.55
 6,450 15.43 15.53 14.55 320 5,530 -0.2
26/06/2018
14.55
 3,360 15.26 15.26 14.55 120 2,940 -0.1
25/06/2018
14.77
 4,550 15.43 15.43 14.77 10 4,540 -0.1
22/06/2018
14.79
 4,690 14.32 15.63 14.32 30 4,380 -0.1
21/06/2018
14.79
 520 14.32 14.79 14.30 380 120 0.0
20/06/2018
14.99
 3,200 15.04 15.04 14.79 0 3,110 -0.1
19/06/2018
15.26
 70 15.04 15.26 15.04 20 0 0.0
18/06/2018
15.48
 30 15.48 15.48 15.48 30 10 0.0
15/06/2018
15.14
 2,210 15.26 15.26 14.79 30 2,100 -0.1
14/06/2018
15.04
 5,130 15.04 15.29 14.79 100 3,120 -0.1
13/06/2018
15.04
 2,740 15.73 15.73 15.04 10 2,730 -0.1
12/06/2018
15.14
 750 15.24 16.12 15.14 250 500 0.0
11/06/2018
15.14
 6,510 15.04 15.58 14.79 360 2,200 -0.1
08/06/2018
15.29
 1,020 15.29 15.29 15.04 0 1,020 0.0
07/06/2018
15.29
 5,140 15.04 15.33 14.84 70 2,970 -0.1

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