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
(2024-08-20) 		-0.05 -0.11% 93,300 3,100 0.1
43.30
44.90
44.90
2 tháng
(2024-07-22) 		-4 -8.33% 226,600 800 0.0
43.30
48
44.90
3 tháng
(2024-06-21) 		-2.90 -6.18% 374,700 6,830 0.3
43.30
48
44.90
6 tháng
(2024-03-25) 		6.85 18.45% 873,700 6,630 0.3
36.58
49.40
44.90
12 tháng
(2023-09-25) 		12.05 37.72% 1,604,400 -72,870 -2.7
31.35
49.40
44.90
24 tháng
(2022-09-30) 		14.67 49.99% 3,474,800 22,540 3.4
25.65
49.40
44.90
36 tháng
(2021-10-05) 		17.30 64.78% 6,975,500 109,525 7.6
25.65
49.40
44.90
60 tháng
(2019-10-16) 		23.67 116.43% 14,901,700 -540,945 -11.8
14.89
49.40
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
3.63
 1,820 3.59 3.63 3.47 0 10 -0.0
09/09/2010
3.59
 6,310 3.52 3.59 3.52 0 0 0
08/09/2010
3.52
 2,140 3.69 3.69 3.52 0 0 0
07/09/2010
3.69
 11,700 3.69 3.76 3.52 0 0 0
06/09/2010
3.69
 1,660 3.59 3.69 3.63 0 0 0
01/09/2010
3.59
 4,520 3.66 3.66 3.59 0 0 0
31/08/2010
3.66
 1,310 3.64 3.66 3.63 0 0 0
30/08/2010
3.64
 8,000 3.47 3.64 3.59 0 0 0
27/08/2010
3.47
 3,200 3.47 3.47 3.42 0 0 0
26/08/2010
3.47
 2,010 3.42 3.49 3.47 0 0 0
25/08/2010
3.42
 5,000 3.54 3.54 3.42 0 0 0
24/08/2010
3.54
 1,700 3.59 3.59 3.54 0 0 0
23/08/2010
3.59
 4,370 3.63 3.63 3.59 1,000 0 0.0
20/08/2010
3.63
 4,300 3.61 3.63 3.59 1,000 0 0.0
19/08/2010
3.61
 0 3.61 3.61 3.61 0 0 0
18/08/2010
3.61
 5,900 3.59 3.63 3.61 0 0 0
17/08/2010
3.59
 350 3.59 3.59 3.59 0 0 0
16/08/2010
3.59
 6,100 3.42 3.59 3.42 0 100 -0.0
13/08/2010
3.42
 2,270 3.52 3.52 3.42 0 0 0
12/08/2010
3.52
 8,680 3.59 3.59 3.52 0 0 0
11/08/2010
3.59
 1,310 3.59 3.76 3.59 1,000 0 0.0
10/08/2010
3.59
 0 3.59 3.59 3.59 0 0 0
09/08/2010
3.59
 3,420 3.76 3.76 3.59 1,000 0 0.0
06/08/2010
3.76
 1,000 3.76 3.76 3.76 0 0 0
05/08/2010
3.76
 2,540 3.76 3.85 3.76 1,100 0 0.0
04/08/2010
3.76
 2,000 3.80 3.80 3.76 0 0 0
03/08/2010
3.80
 40 3.76 3.80 3.80 0 0 0
02/08/2010
3.76
 5,260 3.87 3.87 3.76 0 0 0
30/07/2010
3.87
 6,950 3.83 3.87 3.83 0 0 0
29/07/2010
3.83
 1,550 3.78 3.83 3.78 0 0 0
28/07/2010
3.78
 3,200 3.80 3.80 3.78 0 0 0
27/07/2010
3.80
 1,550 3.90 3.92 3.80 0 0 0
26/07/2010
3.90
 1,000 3.90 3.90 3.90 0 0 0
23/07/2010
3.90
 2,030 3.93 3.93 3.90 730 1,000 -0.0
22/07/2010
3.93
 1,440 3.93 4.00 3.93 1,000 0 0.0
21/07/2010
3.93
 3,200 4.02 4.02 3.93 1,000 0 0.0
20/07/2010
4.02
 4,780 3.87 4.02 3.87 770 0 0.0
19/07/2010
3.87
 4,840 3.85 3.92 3.87 0 0 0
16/07/2010
3.85
 2,130 3.85 3.87 3.85 1,000 0 0.0
15/07/2010
3.85
 6,660 3.85 3.87 3.83 0 0 0
14/07/2010
3.85
 3,840 3.92 3.93 3.85 0 0 0
13/07/2010
3.92
 3,880 3.90 3.92 3.92 0 0 0
12/07/2010
3.90
 11,000 4.00 4.00 3.88 0 0 0
09/07/2010
4.00
 0 4.00 4.00 4.00 0 0 0
08/07/2010
4.00
 8,600 3.88 4.00 3.83 0 0 0
07/07/2010
3.88
 640 3.88 3.88 3.88 0 140 -0.0
06/07/2010
3.88
 200 3.90 3.90 3.88 0 0 0
05/07/2010
3.90
 2,550 4.05 4.05 3.90 0 0 0
02/07/2010
4.05
 10 4.05 4.05 4.05 0 0 0
01/07/2010
4.05
 10 4.02 4.05 4.05 0 0 0
30/06/2010
4.02
 790 4.02 4.02 3.87 0 0 0
29/06/2010
4.02
 10 4.02 4.02 4.02 0 0 0
28/06/2010
4.02
 10,350 4.02 4.02 3.95 0 0 0
25/06/2010
4.02
 3,330 3.95 4.02 3.93 0 0 0
24/06/2010
3.95
 710 4.09 4.11 3.95 0 100 -0.0
23/06/2010
4.09
 10,250 4.07 4.09 4.09 0 0 0
22/06/2010
4.07
 8,070 3.95 4.07 3.93 0 0 0
21/06/2010
3.95
 5,800 4.11 4.11 3.95 0 500 -0.0
18/06/2010
4.11
 10,240 4.05 4.11 3.97 0 1,080 -0.0
17/06/2010
4.05
 4,450 4.04 4.05 4.02 0 0 0
16/06/2010
4.04
 2,100 4.11 4.11 4.00 0 0 0
15/06/2010
4.11
 0 4.11 4.11 4.11 0 0 0
14/06/2010
4.11
 2,500 4.11 4.11 4.11 0 2,500 -0.1
11/06/2010
4.11
 0 4.11 4.11 4.11 0 0 0
10/06/2010
4.11
 50 4.07 4.11 4.11 0 0 0
09/06/2010
4.07
 3,450 4.28 4.28 4.07 0 510 -0.0
08/06/2010
4.28
 7,180 4.17 4.28 4.11 0 0 0
07/06/2010
4.17
 1,220 4.05 4.17 3.87 1,010 0 0.0
04/06/2010
4.05
 4,500 4.17 4.17 4.04 0 0 0
03/06/2010
4.17
 310 4.04 4.17 4.02 0 0 0
02/06/2010
4.04
 20 4.11 4.11 4.04 0 0 0
01/06/2010
4.11
 1,730 3.95 4.11 3.85 0 0 0
31/05/2010
3.95
 1,270 4.12 4.26 3.95 0 0 0
28/05/2010
4.12
 5,270 3.93 4.12 4.04 0 0 0
27/05/2010
3.93
 310 4.09 4.09 3.93 0 0 0
26/05/2010
4.09
 1,200 4.07 4.09 4.09 0 0 0
25/05/2010
4.07
 6,530 3.92 4.09 3.93 0 0 0
24/05/2010
3.92
 2,220 3.75 3.92 3.76 0 0 0
21/05/2010
3.75
 6,510 3.92 3.93 3.75 0 0 0
20/05/2010
3.92
 8,670 3.93 3.93 3.81 0 1,000 -0.0
19/05/2010
3.93
 3,810 4.05 4.05 3.88 0 0 0
18/05/2010
4.05
 12,090 4.07 4.07 4.05 5,000 0 0.1
17/05/2010
4.07
 7,290 4.19 4.19 4.07 0 0 0
14/05/2010
4.19
 1,000 4.19 4.19 4.19 0 0 0
13/05/2010
4.19
 10,520 4.21 4.38 4.14 0 0 0
12/05/2010
4.21
 26,220 4.38 4.38 4.21 5,000 0 0.1
11/05/2010
4.38
 8,700 4.38 4.40 4.36 0 0 0
10/05/2010
4.38
 8,820 4.43 4.43 4.36 6,000 0 0.2
07/05/2010
4.43
 38,320 4.48 4.48 4.38 20,740 0 0.5
06/05/2010
4.48
 36,380 4.40 4.53 4.40 2,000 0 0.1
05/05/2010
4.40
 7,650 4.41 4.41 4.34 0 0 0
04/05/2010
4.41
 7,600 4.29 4.41 4.29 2,700 0 0.1
29/04/2010
4.29
 12,850 4.38 4.38 4.29 4,200 0 0.1
28/04/2010
4.38
 1,700 4.33 4.38 4.33 0 0 0
27/04/2010
4.33
 21,730 4.33 4.43 4.31 0 0 0
26/04/2010
4.33
 16,390 4.28 4.34 4.29 9,000 4,180 0.1
22/04/2010
4.28
 17,820 4.28 4.36 4.28 5,860 0 0.1
21/04/2010
4.28
 33,700 4.23 4.31 4.26 15,400 0 0.4
20/04/2010
4.23
 11,960 4.19 4.28 4.11 0 0 0
19/04/2010
4.19
 6,170 4.21 4.21 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |