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)
16/11/2016
17.51
 1,940 17.57 17.57 17.42 590 310 0.0
15/11/2016
17.57
 17,380 17.51 17.57 17.54 9,410 0 0.6
14/11/2016
17.51
 7,050 17.57 17.71 17.30 290 0 0.0
11/11/2016
17.57
 6,540 17.42 17.65 17.42 230 0 0.0
10/11/2016
17.42
 8,930 17.51 17.80 17.27 90 1,120 -0.1
09/11/2016
17.51
 9,070 17.48 17.86 17.27 60 0 0.0
08/11/2016
17.48
 5,340 17.54 17.54 17.42 520 460 0.0
07/11/2016
17.54
 5,540 17.42 17.57 17.42 10 0 0.0
04/11/2016
17.42
 2,520 17.54 17.57 17.42 200 0 0.0
03/11/2016
17.54
 5,680 17.89 17.89 17.27 60 0 0.0
02/11/2016
17.89
 2,890 17.77 17.92 17.71 170 0 0.0
01/11/2016
17.77
 16,320 17.57 17.80 17.51 350 10,000 -0.6
31/10/2016
17.57
 14,040 17.54 17.65 17.42 50 0 0.0
28/10/2016
17.54
 650 17.48 17.54 17.33 40 0 0.0
27/10/2016
17.48
 2,250 17.48 17.51 17.48 0 0 0
26/10/2016
17.48
 17,190 17.27 17.48 17.36 620 0 0.0
25/10/2016
17.27
 2,560 17.16 17.51 17.13 80 0 0.0
24/10/2016
17.16
 36,910 17.63 17.63 17.16 150 100 0.0
21/10/2016
17.63
 55,970 18.01 18.15 17.36 1,530 3,910 -0.1
20/10/2016
18.01
 16,080 18.59 18.59 18.01 460 0 0.0
19/10/2016
18.59
 9,180 18.44 18.59 18.21 4,810 0 0.3
18/10/2016
18.44
 250 18.44 18.44 18.15 120 0 0.0
17/10/2016
18.44
 10,140 18.44 18.44 18.15 100 5,670 -0.3
14/10/2016
18.44
 14,910 18.15 18.44 18.15 1,000 10,400 -0.6
13/10/2016
18.15
 2,860 18.44 18.44 18.15 30 500 0.0
12/10/2016
18.44
 23,020 18.59 18.80 18.44 3,000 4,880 -0.1
11/10/2016
18.59
 8,850 19.03 19.03 17.71 2,610 5,000 -0.2
10/10/2016
19.03
 12,200 19.18 19.18 18.88 6,130 0 0.4
07/10/2016
19.18
 69,560 19.18 19.26 18.44 58,390 5,000 3.5
06/10/2016
19.18
 39,250 19.18 19.26 18.44 25,490 4,590 1.4
05/10/2016
19.18
 42,190 18.74 19.26 18.74 60 2,550 -0.2
04/10/2016
18.74
 60,800 18.15 18.74 18.15 24,710 3,500 1.4
03/10/2016
18.15
 7,860 18.06 18.18 17.95 0 2,250 -0.1
30/09/2016
18.06
 17,120 18.15 18.30 17.86 30 2,400 -0.1
29/09/2016
18.15
 30,140 18.15 18.15 17.68 70 2,500 -0.1
28/09/2016
18.15
 22,080 18.36 18.42 18.03 880 0 0.1
27/09/2016
18.36
 14,770 18.39 18.65 18.15 100 0 0.0
26/09/2016
18.39
 29,430 18.44 18.74 18.30 900 0 0.1
23/09/2016
18.44
 8,390 18.88 18.88 18.44 10 0 0.0
22/09/2016
18.88
 10,240 18.65 19.03 18.62 90 0 0.0
21/09/2016
18.65
 42,220 18.30 18.88 18.44 10 0 0.0
20/09/2016
18.30
 11,250 18.30 18.30 18.09 0 100 0.0
19/09/2016
18.30
 42,000 18.01 18.53 18.03 300 100 0.0
16/09/2016
18.01
 34,550 17.68 18.03 17.68 50 2,950 -0.2
15/09/2016
17.68
 25,650 17.45 17.71 17.13 8,090 1,200 0.4
14/09/2016
17.45
 34,810 17.04 17.48 16.98 27,210 0 1.6
13/09/2016
17.04
 14,830 17.33 17.71 16.98 20 1,000 -0.1
12/09/2016
17.33
 8,510 17.71 17.71 16.98 570 1,000 0.0
09/09/2016
17.71
 22,830 17.27 17.71 17.13 30 1,040 -0.1
08/09/2016
17.27
 13,030 17.13 17.57 17.27 110 1,010 -0.1
07/09/2016
17.13
 5,460 17.13 17.57 16.98 820 1,000 0.0
06/09/2016
17.13
 4,130 17.13 17.57 17.13 10 1,000 -0.1
05/09/2016
17.13
 5,840 17.13 17.71 17.13 240 1,000 0.0
01/09/2016
17.13
 4,980 17.27 17.42 17.13 0 0 0
31/08/2016
17.27
 12,470 17.57 17.71 16.98 1,520 1,000 0.0
30/08/2016
17.57
 25,180 17.42 17.86 17.27 20,270 0 1.2
29/08/2016
17.42
 8,690 17.42 17.86 17.13 270 0 0.0
26/08/2016
17.42
 7,350 17.57 17.71 17.27 700 2,500 -0.1
25/08/2016
17.57
 6,360 17.71 17.71 17.57 1,000 2,500 -0.1
24/08/2016
17.71
 6,830 17.86 18.15 17.71 40 2,500 -0.1
23/08/2016
17.86
 13,540 17.71 17.86 17.57 1,500 1,000 0.0
22/08/2016
17.71
 5,060 18.15 18.15 17.71 20 0 0.0
19/08/2016
18.15
 7,870 18.44 18.44 17.86 30 0 0.0
18/08/2016
18.44
 5,360 18.44 18.44 18.15 1,510 0 0.1
17/08/2016
18.44
 25,920 17.86 18.44 17.71 240 0 0.0
16/08/2016
17.86
 24,710 17.57 18.15 17.57 90 0 0.0
15/08/2016
17.57
 7,530 18.01 18.01 17.27 1,240 0 0.1
12/08/2016
18.01
 15,820 18.01 18.15 17.57 970 0 0.1
11/08/2016
18.01
 34,260 17.57 18.44 17.42 70 200 0.0
10/08/2016
17.57
 35,920 16.69 17.57 16.98 60 2,000 -0.1
09/08/2016
16.69
 9,340 16.69 16.98 16.54 3,090 0 0.2
08/08/2016
16.69
 9,770 16.69 16.98 16.54 150 0 0.0
05/08/2016
16.69
 6,150 16.69 16.83 16.25 10 0 0.0
04/08/2016
16.69
 5,070 16.83 16.83 16.54 530 0 0.0
03/08/2016
16.83
 6,820 16.83 16.83 16.54 1,030 0 0.1
02/08/2016
16.83
 16,920 16.98 16.98 16.10 370 0 0.0
01/08/2016
16.98
 18,720 17.27 17.27 16.69 30 0 0.0
29/07/2016
17.27
 13,110 17.27 17.57 16.98 570 0 0.0
28/07/2016
17.27
 10,260 16.98 17.27 16.98 340 0 0.0
27/07/2016
16.98
 12,330 16.40 17.42 16.40 1,480 0 0.1
26/07/2016
16.40
 5,690 16.40 16.40 15.96 1,110 0 0.1
25/07/2016
16.40
 6,590 16.40 16.54 16.25 0 600 0.0
22/07/2016
16.40
 29,560 16.54 16.69 15.81 1,440 4,000 -0.1
21/07/2016
16.54
 94,080 17.57 17.57 16.40 12,610 36,790 -1.4
20/07/2016
17.57
 65,130 18.88 18.88 17.57 620 3,110 -0.2
19/07/2016
18.88
 20,340 19.18 19.18 18.88 400 700 0.0
18/07/2016
19.18
 19,920 19.18 19.18 18.88 10 0 0.0
15/07/2016
19.18
 74,570 18.15 19.18 18.15 50,500 0 3.2
14/07/2016
18.15
 28,770 18.74 18.74 18.15 2,500 0 0.2
13/07/2016
18.74
 32,830 18.59 19.76 18.59 0 0 0
12/07/2016
18.59
 67,340 19.32 19.62 18.15 6,150 0 0.4
11/07/2016
19.32
 28,210 20.20 20.20 18.88 1,840 0 0.1
08/07/2016
20.20
 35,540 20.35 21.52 19.91 3,960 490 0.2
07/07/2016
20.35
 76,490 19.03 20.35 19.32 1,140 5,300 -0.3
06/07/2016
19.03
 17,700 19.32 19.32 18.74 390 0 0.0
05/07/2016
19.32
 35,250 19.62 19.62 19.03 300 0 0.0
04/07/2016
19.62
 36,560 19.76 19.91 19.32 0 0 0
01/07/2016
19.76
 16,260 19.18 19.91 18.74 0 0 0
30/06/2016
19.18
 28,320 19.62 19.91 18.74 210 0 0.0
29/06/2016
19.62
 25,500 19.47 19.62 19.18 0 0 0

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