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)
12/01/2026
50.28
 100 50.28 50.28 50.28 0 100 0.0
09/01/2026
52.79
 5,000 50.65 52.88 50.65 0 1,000 -0.1
08/01/2026
51.12
 2,500 51.12 51.12 51.12 100 200 0.0
07/01/2026
52.97
 8,400 49.72 52.97 49.72 0 1,300 -0.1
06/01/2026
52.23
 5,300 50.19 52.23 49.54 200 2,000 -0.1
05/01/2026
52.23
 3,700 49.16 52.23 49.16 100 2,100 -0.1
31/12/2025
52.23
 1,200 52.88 52.88 52.05 0 0 0
30/12/2025
52.97
 1,000 52.97 52.97 52.97 0 0 0
29/12/2025
53.63
 2,000 52.88 53.63 52.88 0 200 0.0
26/12/2025
52.88
 2,100 50.28 52.88 50.28 0 200 0.0
25/12/2025
53.81
 0 53.81 53.81 53.81 0 0 0
24/12/2025
53.81
 0 53.81 53.81 53.81 0 0 0
23/12/2025
53.81
 4,100 51.95 53.81 51.95 0 0 0
22/12/2025
51.49
 17,500 50.09 51.49 50.09 0 100 0.0
19/12/2025
50.09
 5,300 50.09 50.09 50.09 0 0 0
18/12/2025
50.09
 6,200 50.09 51.02 50.09 0 0 0
17/12/2025
50.09
 2,100 49.16 50.09 49.16 0 0 0
16/12/2025
49.16
 800 49.16 49.16 49.07 0 0 0
15/12/2025
49.07
 0 49.07 49.07 49.07 0 0 0
12/12/2025
49.07
 7,200 49.07 49.44 49.07 0 500 0.0
11/12/2025
49.07
 2,800 48.61 50.00 48.33 0 0 0
10/12/2025
49.16
 6,600 49.35 49.35 48.61 0 0 0
09/12/2025
49.63
 12,700 48.42 49.63 47.86 100 0 0.0
08/12/2025
50.37
 13,300 48.33 50.84 48.33 0 0 0
05/12/2025
48.33
 1,300 47.96 48.33 47.96 0 0 0
04/12/2025
49.63
 3,700 47.58 50.09 47.58 0 0 0
03/12/2025
50.65
 100 50.65 50.65 50.65 0 0 0
02/12/2025
51.02
 0 51.02 51.02 51.02 0 0 0
01/12/2025
51.02
 4,100 51.49 51.49 48.33 0 0 0
28/11/2025
51.58
 2,200 49.63 52.60 49.16 100 0 0.0
27/11/2025
52.79
 1,300 49.54 52.79 49.54 0 0 0
26/11/2025
53.07
 3,500 50.00 53.44 50.00 300 0 0.0
25/11/2025
53.72
 1,500 52.79 53.72 52.79 0 0 0
24/11/2025
53.81
 2,300 50.84 54.18 50.84 0 100 0.0
21/11/2025
50.84
 100 50.84 50.84 50.84 0 0 0
20/11/2025
51.12
 4,900 49.07 51.95 49.07 200 300 0.0
19/11/2025
48.61
 200 48.61 48.61 48.61 0 200 0.0
18/11/2025
49.72
 900 49.26 49.72 49.26 0 0 0
17/11/2025
48.33
 600 48.33 48.33 48.33 0 0 0
14/11/2025
48.33
 0 48.33 48.33 48.33 0 0 0
13/11/2025
48.33
 2,200 48.33 48.33 48.33 0 0 0
12/11/2025
48.33
 500 48.33 48.33 48.33 0 0 0
11/11/2025
49.26
 0 49.26 49.26 49.26 0 0 0
10/11/2025
49.26
 200 49.26 49.26 49.26 200 0 0.0
07/11/2025
49.26
 700 49.16 49.26 49.07 0 0 0
06/11/2025
49.16
 6,900 48.98 49.26 48.33 0 1,000 -0.1
05/11/2025
48.33
 100 48.33 48.33 48.33 0 0 0
04/11/2025
46.93
 700 46.93 46.93 46.93 0 0 0
03/11/2025
46.93
 3,000 48.42 49.07 46.93 300 0 0.0
31/10/2025
48.42
 1,100 48.42 48.42 48.42 1,100 0 0.1
30/10/2025
48.42
 2,100 48.33 48.42 48.33 0 0 0
29/10/2025
48.33
 300 48.33 48.33 48.33 0 0 0
28/10/2025
48.33
 2,700 47.40 48.33 47.40 0 0 0
27/10/2025
48.24
 1,800 47.49 48.24 47.49 0 400 0.0
24/10/2025
48.24
 2,500 48.24 48.24 47.49 1,100 0 0.1
23/10/2025
48.70
 700 48.33 48.70 48.33 0 0 0
22/10/2025
48.79
 0 48.79 48.79 48.79 0 0 0
21/10/2025
48.79
 3,300 46.05 49.16 46.00 0 1,200 -0.1
20/10/2025
46.47
 2,000 48.14 48.33 46.05 100 400 0.0
17/10/2025
48.14
 0 48.14 48.14 48.14 0 0 0
16/10/2025
48.14
 4,400 49.26 49.26 47.86 900 0 0.0
15/10/2025
50.09
 1,000 47.86 50.09 47.86 0 0 0
14/10/2025
47.86
 2,900 45.59 50.00 45.59 0 0 0
13/10/2025
46.93
 1,900 47.40 47.40 45.68 0 0 0
10/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
09/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
08/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
07/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
06/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
03/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
02/10/2025
48.24
 300 48.24 48.24 48.24 0 0 0
01/10/2025
48.24
 4,300 48.33 48.33 46.93 600 0 0.0
30/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
29/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
26/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
25/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
24/09/2025
48.33
 8,800 47.68 48.33 47.49 0 0 0
23/09/2025
47.68
 500 47.31 47.68 47.31 0 0 0
22/09/2025
47.31
 13,900 46.47 47.31 45.59 300 3,300 -0.1
19/09/2025
47.68
 3,600 46.05 47.68 46.00 0 100 0.0
18/09/2025
46.47
 1,500 46.47 46.47 46.47 0 0 0
17/09/2025
47.49
 0 47.49 47.49 47.49 0 0 0
16/09/2025
47.49
 3,400 47.21 47.68 47.21 0 100 0.0
15/09/2025
47.21
 1,200 46.33 47.21 46.33 200 0 0.0
12/09/2025
46.33
 2,000 46.47 46.47 46.33 900 0 0.0
11/09/2025
47.31
 1,300 47.77 47.77 46.47 200 0 0.0
10/09/2025
48.14
 2,200 46.47 48.14 46.47 600 0 0.0
09/09/2025
46.00
 4,000 46.38 46.56 46.00 0 0 0
08/09/2025
46.56
 2,200 46.56 49.16 46.56 0 0 0
05/09/2025
46.10
 800 46.10 46.10 46.10 0 0 0
04/09/2025
46.05
 8,100 46.05 46.28 46.00 4,100 0 0.2
03/09/2025
46.47
 7,700 46.47 46.47 46.47 500 6,600 -0.3
29/08/2025
46.75
 200 46.75 46.75 46.75 100 0 0.0
28/08/2025
46.75
 4,700 46.75 46.75 45.82 0 1,400 -0.1
27/08/2025
46.75
 600 46.38 46.75 46.38 0 0 0
26/08/2025
45.77
 1,000 45.77 45.77 45.77 0 0 0
25/08/2025
47.21
 800 46.47 47.21 46.47 0 0 0
22/08/2025
45.68
 8,700 46.28 46.28 45.68 200 0 0.0
21/08/2025
46.28
 4,400 46.28 46.38 46.28 200 0 0.0
20/08/2025
46.28
 14,000 46.47 46.47 46.28 100 0 0.0

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