CTCP Cát Lợi (clc)

54
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
(2026-08-19) 		2.20 4.25% 16,200 -1,800 -0.1
51.80
57.10
54
2 tháng
(2026-07-20) 		2 3.85% 85,300 -6,600 -0.3
50
57.10
54
3 tháng
(2026-06-22) 		3.41 6.74% 108,300 -7,100 -0.4
50
57.10
54
6 tháng
(2026-03-23) 		3.41 6.74% 238,200 -2,500 -0.1
48.20
57.10
54
12 tháng
(2025-09-23) 		6.32 13.26% 547,100 -34,900 -1.9
46.47
57.10
54
24 tháng
(2024-09-30) 		15.90 41.73% 1,946,100 -104,400 -5.5
37.76
57.10
54
36 tháng
(2023-10-04) 		26.54 96.65% 3,570,100 -176,450 -8.3
27.03
57.10
54
60 tháng
(2021-10-14) 		30.95 134.28% 8,888,400 8,745 2.3
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
17.46
 14,470 20.08 20.08 16.76 5,830 5,400 0.0
26/01/2018
20.09
 20,270 19.87 21.11 19.87 310 4,010 -0.2
25/01/2018
19.87
 28,580 19.87 20.74 19.56 440 21,230 -1.3
22/01/2018
19.87
 36,390 21.14 21.14 19.84 270 1,700 -0.1
19/01/2018
21.14
 12,360 21.36 22.63 20.77 140 8,590 -0.6
18/01/2018
21.36
 9,770 21.48 22.20 21.36 20 1,630 -0.1
17/01/2018
21.48
 89,700 20.12 21.51 21.11 10 3,070 -0.2
16/01/2018
20.12
 10,490 20.30 20.30 19.87 150 0 0.0
15/01/2018
20.30
 2,470 20.99 20.99 20.02 310 50 0.0
12/01/2018
20.99
 4,580 21.08 21.08 19.74 220 0 0.0
11/01/2018
21.08
 880 21.17 21.17 19.81 20 10 0.0
10/01/2018
21.17
 37,230 21.27 21.67 19.81 390 370 0.0
09/01/2018
21.27
 70 21.27 22.66 21.27 60 0 0.0
08/01/2018
21.27
 1,460 21.58 21.58 20.68 10 0 0.0
05/01/2018
21.58
 2,400 21.73 21.73 20.21 340 0 0.0
04/01/2018
21.73
 150 20.49 21.73 20.80 150 0 0.0
03/01/2018
20.49
 2,130 20.06 20.49 19.90 210 0 0.0
02/01/2018
20.06
 6,210 20.06 20.30 19.90 10 0 0.0
29/12/2017
20.06
 660 20.49 20.49 20.06 0 490 0.0
28/12/2017
20.49
 250 20.77 20.77 20.21 20 0 0.0
27/12/2017
20.77
 0 20.77 20.77 20.77 0 0 0
26/12/2017
20.77
 1,370 20.80 20.80 19.99 380 990 0.0
25/12/2017
20.80
 1,120 20.49 20.80 19.99 780 810 0.0
22/12/2017
20.49
 220 20.49 20.49 20.18 20 220 0.0
21/12/2017
20.49
 1,760 20.80 20.80 20.18 40 500 0.0
20/12/2017
20.80
 260 21.11 21.11 20.80 40 0 0.0
19/12/2017
21.11
 90 21.11 21.11 20.80 10 0 0.0
18/12/2017
21.11
 790 20.96 21.73 19.93 550 230 0.0
15/12/2017
20.96
 520 20.80 21.11 20.80 520 510 0.0
14/12/2017
20.80
 100 20.61 20.80 20.80 0 0 0
13/12/2017
20.61
 930 20.27 20.80 19.84 170 0 0.0
12/12/2017
20.27
 3,250 19.87 20.49 19.87 540 0 0.0
11/12/2017
19.87
 840 19.87 20.40 19.87 140 0 0.0
08/12/2017
19.87
 1,280 20.49 20.49 19.87 20 0 0.0
07/12/2017
20.49
 950 20.27 20.49 19.81 930 0 0.1
06/12/2017
20.27
 2,230 19.56 20.43 19.71 380 0 0.0
05/12/2017
19.56
 10,360 19.87 20.43 19.56 460 340 0.0
04/12/2017
19.87
 10,000 19.87 20.40 19.56 560 2,890 -0.1
01/12/2017
19.87
 900 19.81 19.87 19.78 490 820 0.0
30/11/2017
19.81
 7,100 19.84 19.84 19.56 130 0 0.0
29/11/2017
19.84
 4,070 19.84 19.84 19.25 570 0 0.0
28/11/2017
19.84
 1,990 19.87 19.87 19.40 100 960 -0.1
27/11/2017
19.87
 1,530 20.33 20.33 18.97 20 1,530 -0.1
24/11/2017
20.33
 30 20.33 20.33 20.33 30 0 0.0
23/11/2017
20.33
 3,410 20.33 20.33 19.56 190 120 0.0
22/11/2017
20.33
 3,290 20.02 20.80 19.87 350 680 0.0
21/11/2017
20.02
 1,430 19.87 20.02 19.56 520 330 0.0
20/11/2017
19.87
 860 20.15 20.15 19.87 810 20 0.1
17/11/2017
20.15
 4,600 20.18 20.18 19.87 10 1,090 -0.1
16/11/2017
20.18
 220 20.65 20.65 19.87 70 170 0.0
15/11/2017
20.65
 430 20.15 20.77 20.18 430 10 0.0
14/11/2017
20.15
 6,890 20.77 20.77 20.15 530 2,500 -0.1
13/11/2017
20.77
 3,820 20.80 20.80 20.18 1,410 20 0.1
10/11/2017
20.80
 5,050 20.80 20.80 19.37 540 30 0.0
09/11/2017
20.80
 5,860 20.37 21.73 20.18 1,500 500 0.1
08/11/2017
20.37
 1,210 20.68 20.68 19.40 1,020 0 0.1
07/11/2017
20.68
 2,590 20.71 20.74 19.56 510 600 0.0
06/11/2017
20.71
 760 20.74 20.80 20.49 520 300 0.0
03/11/2017
20.74
 6,040 21.39 21.39 20.49 850 0 0.1
02/11/2017
21.39
 650 21.51 21.51 20.18 610 410 0.0
01/11/2017
21.51
 180 21.73 21.73 20.49 40 0 0.0
31/10/2017
21.73
 1,510 21.89 21.89 21.73 1,500 0 0.1
30/10/2017
21.89
 1,360 22.20 22.20 21.11 1,170 0 0.1
27/10/2017
22.20
 2,090 22.66 22.66 22.04 990 0 0.1
26/10/2017
22.66
 130 22.35 22.66 22.48 130 0 0.0
25/10/2017
22.35
 850 22.51 22.51 22.04 510 10 0.0
24/10/2017
22.51
 2,110 22.91 22.91 22.48 1,310 0 0.1
23/10/2017
22.91
 0 22.91 22.91 22.91 0 0 0
20/10/2017
22.91
 880 22.94 22.94 22.66 530 100 0.0
19/10/2017
22.94
 2,560 22.94 22.97 22.35 2,300 0 0.2
18/10/2017
22.94
 2,970 23.07 23.07 22.51 1,400 1,310 0.0
17/10/2017
23.07
 30 23.13 23.13 22.66 20 0 0.0
16/10/2017
23.13
 540 23.16 23.28 22.66 530 0 0.0
13/10/2017
23.16
 1,600 23.07 23.28 22.66 50 0 0.0
12/10/2017
23.07
 4,770 23.13 23.13 22.88 3,220 570 0.2
11/10/2017
23.13
 3,180 23.56 23.56 22.82 2,680 1,000 0.1
10/10/2017
23.56
 12,740 23.19 23.75 22.66 2,030 3,330 -0.1
09/10/2017
23.19
 4,860 23.10 23.19 22.97 960 1,000 0.0
06/10/2017
23.10
 2,670 23.07 23.10 22.60 380 1,000 0.0
05/10/2017
23.07
 120 22.60 23.07 22.82 120 0 0.0
04/10/2017
22.60
 1,160 22.48 22.82 22.10 680 400 0.0
03/10/2017
22.48
 1,910 22.82 23.04 22.26 730 0 0.1
02/10/2017
22.82
 1,150 22.82 23.22 22.26 150 0 0.0
29/09/2017
22.82
 30 22.63 23.13 22.63 20 0 0.0
28/09/2017
22.63
 2,100 22.51 23.25 22.23 580 0 0.0
27/09/2017
22.51
 3,940 22.82 22.82 22.51 1,010 1,000 0.0
26/09/2017
22.82
 1,640 22.91 23.25 22.35 670 10 0.0
25/09/2017
22.91
 4,540 22.97 23.28 22.82 530 0 0.0
22/09/2017
22.97
 4,330 22.97 23.28 22.82 3,300 380 0.2
21/09/2017
22.97
 5,690 22.97 23.22 22.66 2,300 680 0.1
20/09/2017
22.97
 9,060 23.28 23.28 22.66 2,530 2,520 0.0
19/09/2017
23.28
 7,920 23.13 23.28 22.51 2,560 2,000 0.0
18/09/2017
23.13
 2,630 23.28 23.59 22.66 530 0 0.0
15/09/2017
23.28
 2,870 23.28 23.56 22.26 480 1,000 0.0
14/09/2017
23.28
 21,470 22.82 23.28 22.63 620 0 0.0
13/09/2017
22.82
 16,240 21.33 22.82 20.68 980 7,700 -0.5
12/09/2017
21.33
 930 21.33 21.33 21.30 600 0 0.0
11/09/2017
21.33
 1,470 21.33 21.33 21.17 480 0 0.0
08/09/2017
21.33
 30 21.33 21.33 20.61 20 0 0.0
07/09/2017
21.33
 50 21.27 21.33 20.61 20 0 0.0

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