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)
03/01/2018
20.49
 2,130 20.37 20.49 19.90 210 0 0.0
02/01/2018
20.06
 6,210 20.30 20.30 19.90 10 0 0.0
29/12/2017
20.06
 660 20.33 20.33 20.06 0 490 0.0
28/12/2017
20.49
 250 20.21 20.49 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 20.18 20.80 19.99 380 990 0.0
25/12/2017
20.80
 1,120 20.18 20.80 19.99 780 810 0.0
22/12/2017
20.49
 220 20.18 20.49 20.18 20 220 0.0
21/12/2017
20.49
 1,760 20.18 20.80 20.18 40 500 0.0
20/12/2017
20.80
 260 20.83 20.83 20.80 40 0 0.0
19/12/2017
21.11
 90 20.80 21.11 20.80 10 0 0.0
18/12/2017
21.11
 790 21.73 21.73 19.93 550 230 0.0
15/12/2017
20.96
 520 21.11 21.11 20.80 520 510 0.0
14/12/2017
20.80
 100 20.80 20.80 20.80 0 0 0
13/12/2017
20.61
 930 20.43 20.80 19.84 170 0 0.0
12/12/2017
20.27
 3,250 20.40 20.49 19.87 540 0 0.0
11/12/2017
19.87
 840 20.40 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 20.43 20.43 19.71 380 0 0.0
05/12/2017
19.56
 10,360 19.62 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 19.78 19.87 19.78 490 820 0.0
30/11/2017
19.81
 7,100 19.56 19.81 19.56 130 0 0.0
29/11/2017
19.84
 4,070 19.56 19.84 19.25 570 0 0.0
28/11/2017
19.84
 1,990 19.40 19.84 19.40 100 960 -0.1
27/11/2017
19.87
 1,530 19.56 19.87 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 20.18 20.33 19.56 190 120 0.0
22/11/2017
20.33
 3,290 20.18 20.80 19.87 350 680 0.0
21/11/2017
20.02
 1,430 19.56 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 19.87 20.18 19.87 70 170 0.0
15/11/2017
20.65
 430 20.65 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 20.49 20.80 20.18 1,410 20 0.1
10/11/2017
20.80
 5,050 20.74 20.80 19.37 540 30 0.0
09/11/2017
20.80
 5,860 20.68 21.73 20.18 1,500 500 0.1
08/11/2017
20.37
 1,210 19.40 20.65 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 20.80 20.80 20.49 520 300 0.0
03/11/2017
20.74
 6,040 21.11 21.39 20.49 850 0 0.1
02/11/2017
21.39
 650 21.42 21.45 20.18 610 410 0.0
01/11/2017
21.51
 180 20.49 21.64 20.49 40 0 0.0
31/10/2017
21.73
 1,510 21.73 21.73 21.73 1,500 0 0.1
30/10/2017
21.89
 1,360 22.04 22.20 21.11 1,170 0 0.1
27/10/2017
22.20
 2,090 22.35 22.35 22.04 990 0 0.1
26/10/2017
22.66
 130 22.48 22.66 22.48 130 0 0.0
25/10/2017
22.35
 850 22.35 22.35 22.04 510 10 0.0
24/10/2017
22.51
 2,110 22.51 22.51 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 22.73 23.07 22.51 1,400 1,310 0.0
17/10/2017
23.07
 30 22.66 23.07 22.66 20 0 0.0
16/10/2017
23.13
 540 23.28 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 22.97 23.07 22.88 3,220 570 0.2
11/10/2017
23.13
 3,180 22.82 23.13 22.82 2,680 1,000 0.1
10/10/2017
23.56
 12,740 22.66 23.75 22.66 2,030 3,330 -0.1
09/10/2017
23.19
 4,860 23.13 23.19 22.97 960 1,000 0.0
06/10/2017
23.10
 2,670 22.60 23.10 22.60 380 1,000 0.0
05/10/2017
23.07
 120 22.82 23.07 22.82 120 0 0.0
04/10/2017
22.60
 1,160 22.82 22.82 22.10 680 400 0.0
03/10/2017
22.48
 1,910 23.04 23.04 22.26 730 0 0.1
02/10/2017
22.82
 1,150 22.79 23.22 22.26 150 0 0.0
29/09/2017
22.82
 30 23.13 23.13 22.63 20 0 0.0
28/09/2017
22.63
 2,100 22.76 23.25 22.23 580 0 0.0
27/09/2017
22.51
 3,940 22.66 22.79 22.51 1,010 1,000 0.0
26/09/2017
22.82
 1,640 23.25 23.25 22.35 670 10 0.0
25/09/2017
22.91
 4,540 23.28 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 23.22 23.22 22.66 2,300 680 0.1
20/09/2017
22.97
 9,060 22.69 22.97 22.66 2,530 2,520 0.0
19/09/2017
23.28
 7,920 22.66 23.28 22.51 2,560 2,000 0.0
18/09/2017
23.13
 2,630 23.59 23.59 22.66 530 0 0.0
15/09/2017
23.28
 2,870 22.82 23.56 22.26 480 1,000 0.0
14/09/2017
23.28
 21,470 22.85 23.28 22.63 620 0 0.0
13/09/2017
22.82
 16,240 20.68 22.82 20.68 980 7,700 -0.5
12/09/2017
21.33
 930 21.30 21.33 21.30 600 0 0.0
11/09/2017
21.33
 1,470 21.17 21.33 21.17 480 0 0.0
08/09/2017
21.33
 30 20.61 21.33 20.61 20 0 0.0
07/09/2017
21.33
 50 20.61 21.33 20.61 20 0 0.0
06/09/2017
21.27
 7,740 21.24 21.27 21.05 20 0 0.0
05/09/2017
21.30
 30 20.80 21.30 20.80 30 0 0.0
01/09/2017
20.80
 5,290 21.27 21.27 20.52 270 0 0.0
31/08/2017
20.80
 730 21.30 21.30 20.71 120 0 0.0
30/08/2017
20.92
 4,240 20.92 20.92 20.92 2,730 0 0.2
29/08/2017
20.92
 1,170 20.37 20.92 20.37 1,020 0 0.1
28/08/2017
21.05
 710 20.96 21.05 20.58 620 0 0.0
25/08/2017
21.05
 1,380 21.30 21.42 20.77 480 0 0.0
24/08/2017
21.05
 280 21.08 21.08 20.80 10 0 0.0
23/08/2017
21.42
 290 20.80 21.42 20.77 40 0 0.0
22/08/2017
21.51
 1,200 20.80 21.51 20.80 1,010 0 0.1
21/08/2017
21.55
 520 20.68 21.55 20.68 10 0 0.0
18/08/2017
21.55
 1,310 21.61 21.61 21.55 1,300 0 0.1
17/08/2017
21.61
 2,600 21.58 21.61 21.58 2,600 0 0.2
16/08/2017
21.58
 630 21.42 21.58 21.42 130 0 0.0
15/08/2017
21.61
 4,070 21.64 21.64 21.42 3,720 0 0.3

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