CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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
(2024-08-21) 		0.85 1.93% 95,300 2,900 0.1
43.30
44.90
44.05
2 tháng
(2024-07-22) 		-3.10 -6.46% 234,200 800 0.0
43.30
48
44.05
3 tháng
(2024-06-24) 		-0.60 -1.32% 376,400 5,630 0.2
43.30
48
44.05
6 tháng
(2024-03-25) 		7.75 20.88% 881,300 6,630 0.3
36.58
49.40
44.05
12 tháng
(2023-09-26) 		13.13 41.35% 1,611,300 -72,870 -2.7
31.35
49.40
44.05
24 tháng
(2022-10-03) 		15.11 50.72% 3,481,300 22,540 3.4
25.65
49.40
44.05
36 tháng
(2021-10-06) 		18.20 68.15% 6,980,400 109,525 7.6
25.65
49.40
44.05
60 tháng
(2019-10-17) 		24.32 118.18% 14,901,630 -540,995 -11.8
14.89
49.40
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
2.51
 60,000 2.49 2.53 2.49 0 1,000 -0.0
21/11/2011
2.49
 50 2.45 2.49 2.49 0 50 -0.0
18/11/2011
2.45
 11,750 2.49 2.49 2.45 0 11,500 -0.1
17/11/2011
2.49
 12,900 2.53 2.53 2.41 0 2,850 -0.0
16/11/2011
2.53
 730 2.53 2.53 2.53 0 0 0
15/11/2011
2.53
 3,350 2.53 2.53 2.49 0 1,600 -0.0
14/11/2011
2.53
 2,000 2.58 2.58 2.53 0 1,040 -0.0
11/11/2011
2.58
 4,300 2.49 2.58 2.49 2,000 1,720 0.0
10/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
09/11/2011
2.49
 21,500 2.58 2.58 2.49 1,000 0 0.0
08/11/2011
2.58
 110 2.58 2.58 2.58 0 0 0
07/11/2011
2.58
 550 2.53 2.58 2.58 550 0 0.0
04/11/2011
2.53
 10,550 2.49 2.53 2.45 0 0 0
03/11/2011
2.49
 510 2.49 2.55 2.49 0 0 0
02/11/2011
2.49
 7,010 2.49 2.49 2.45 0 0 0
01/11/2011
2.49
 11,880 2.55 2.55 2.45 0 0 0
31/10/2011
2.55
 6,450 2.66 2.66 2.55 0 0 0
28/10/2011
2.66
 510 2.57 2.66 2.64 0 0 0
27/10/2011
2.57
 360 2.49 2.57 2.49 0 0 0
26/10/2011
2.49
 5,100 2.49 2.49 2.49 0 0 0
25/10/2011
2.49
 4,230 2.47 2.51 2.45 0 0 0
24/10/2011
2.47
 640 2.47 2.49 2.47 350 0 0.0
21/10/2011
2.47
 1,200 2.43 2.47 2.47 1,000 0 0.0
20/10/2011
2.43
 2,180 2.39 2.43 2.41 0 0 0
19/10/2011
2.39
 1,600 2.39 2.45 2.39 0 0 0
18/10/2011
2.39
 7,820 2.39 2.39 2.39 0 0 0
17/10/2011
2.39
 3,240 2.37 2.45 2.37 0 0 0
14/10/2011
2.37
 3,320 2.45 2.49 2.34 0 0 0
13/10/2011
2.45
 3,030 2.43 2.45 2.34 0 0 0
12/10/2011
2.43
 10 2.43 2.43 2.43 0 0 0
11/10/2011
2.43
 100 2.39 2.43 2.43 0 0 0
10/10/2011
2.39
 4,260 2.39 2.51 2.37 0 0 0
07/10/2011
2.39
 100 2.32 2.39 2.39 0 0 0
06/10/2011
2.32
 1,120 2.30 2.32 2.32 0 1,120 -0.0
05/10/2011
2.30
 9,000 2.28 2.30 2.30 0 9,000 -0.1
04/10/2011
2.28
 15,700 2.30 2.30 2.28 0 9,880 -0.1
03/10/2011
2.30
 29,350 2.32 2.32 2.30 0 28,050 -0.3
30/09/2011
2.32
 17,010 2.32 2.35 2.30 0 16,510 -0.2
29/09/2011
2.32
 36,010 2.39 2.39 2.30 2,000 36,010 -0.4
28/09/2011
2.39
 42,020 2.43 2.43 2.32 0 42,000 -0.5
27/09/2011
2.43
 43,940 2.43 2.43 2.32 0 41,040 -0.5
26/09/2011
2.43
 25,000 2.55 2.55 2.43 0 25,000 -0.3
23/09/2011
2.55
 24,000 2.49 2.55 2.49 0 22,870 -0.3
22/09/2011
2.49
 290 2.47 2.49 2.43 0 20 -0.0
21/09/2011
2.47
 310 2.47 2.47 2.39 0 0 0
20/09/2011
2.47
 760 2.41 2.47 2.32 0 500 -0.0
19/09/2011
2.41
 3,510 2.41 2.45 2.30 0 0 0
16/09/2011
2.41
 1,300 2.49 2.49 2.41 0 0 0
15/09/2011
2.49
 1,510 2.49 2.49 2.49 0 1,030 -0.0
14/09/2011
2.49
 65,070 2.60 2.60 2.49 0 64,550 -0.8
13/09/2011
2.60
 29,530 2.49 2.60 2.49 0 20,400 -0.3
12/09/2011
2.49
 12,340 2.49 2.49 2.47 300 9,100 -0.1
09/09/2011
2.49
 4,240 2.51 2.51 2.47 0 1,240 -0.0
08/09/2011
2.51
 175,080 2.49 2.51 2.49 0 175,050 -2.3
07/09/2011
2.49
 940 2.49 2.49 2.39 100 20 0.0
06/09/2011
2.49
 5,000 2.43 2.49 2.47 0 4,830 -0.1
05/09/2011
2.43
 2,770 2.49 2.49 2.43 0 0 0
01/09/2011
2.49
 5,160 2.49 2.49 2.49 0 5,110 -0.1
31/08/2011
2.49
 2,310 2.47 2.49 2.45 0 60 -0.0
30/08/2011
2.47
 1,820 2.49 2.49 2.47 0 1,000 -0.0
29/08/2011
2.49
 3,810 2.39 2.49 2.49 0 3,730 -0.0
26/08/2011
2.39
 1,200 2.39 2.39 2.39 0 0 0
25/08/2011
2.39
 10,010 2.49 2.49 2.39 0 10 -0.0
24/08/2011
2.49
 10 2.45 2.49 2.49 0 10 -0.0
23/08/2011
2.45
 10 2.34 2.45 2.45 0 0 0
22/08/2011
2.34
 60 2.39 2.49 2.34 10 10 0
19/08/2011
2.39
 25,310 2.49 2.49 2.37 0 0 0
18/08/2011
2.49
 20 2.51 2.51 2.49 0 20 -0.0
17/08/2011
2.51
 10 2.53 2.53 2.51 0 0 0
16/08/2011
2.53
 10 2.43 2.53 2.53 10 0 0.0
15/08/2011
2.43
 1,210 2.51 2.53 2.39 710 0 0.0
12/08/2011
2.51
 2,020 2.47 2.51 2.39 0 0 0
11/08/2011
2.47
 50 2.37 2.47 2.47 0 0 0
10/08/2011
2.37
 10 2.43 2.43 2.37 0 0 0
09/08/2011
2.43
 6,110 2.43 2.53 2.41 10 0 0.0
08/08/2011
2.43
 9,020 2.45 2.47 2.43 20 0 0.0
05/08/2011
2.45
 3,940 2.45 2.45 2.45 0 0 0
04/08/2011
2.45
 3,000 2.39 2.45 2.43 0 0 0
03/08/2011
2.39
 20 2.47 2.47 2.39 10 0 0.0
02/08/2011
2.47
 10,510 2.55 2.55 2.47 0 0 0
01/08/2011
2.55
 0 2.55 2.55 2.55 0 0 0
29/07/2011
2.55
 10,330 2.55 2.55 2.55 0 10,330 -0.1
28/07/2011
2.55
 0 2.55 2.55 2.55 0 0 0
27/07/2011
2.55
 110 2.55 2.55 2.55 10 110 -0.0
26/07/2011
2.55
 0 2.55 2.55 2.55 0 0 0
25/07/2011
2.55
 7,830 2.49 2.55 2.39 0 7,830 -0.1
22/07/2011
2.49
 0 2.49 2.49 2.49 0 0 0
21/07/2011
2.49
 0 2.49 2.49 2.49 0 0 0
20/07/2011
2.49
 3,390 2.53 2.53 2.43 0 0 0
19/07/2011
2.53
 2,000 2.57 2.57 2.53 0 0 0
18/07/2011
2.57
 3 2.60 2.60 2.57 0 0 0
15/07/2011
2.60
 0 2.60 2.60 2.60 0 0 0
14/07/2011
2.60
 3,010 2.51 2.60 2.41 0 0 0
13/07/2011
2.51
 1,000 2.51 2.51 2.51 0 0 0
12/07/2011
2.51
 500 2.62 2.62 2.51 0 0 0
11/07/2011
2.62
 10 2.60 2.62 2.62 0 10 -0.0
08/07/2011
2.60
 2,650 2.57 2.60 2.57 0 0 0
07/07/2011
2.57
 12,880 2.70 2.70 2.57 0 0 0
06/07/2011
2.70
 700 2.62 2.70 2.70 0 0 0
05/07/2011
2.62
 10 2.53 2.62 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |