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)
15/10/2010
3.04
 470 3.04 3.04 3.04 0 0 0
14/10/2010
3.16
 220 3.01 3.16 3.01 0 0 0
13/10/2010
3.16
 710 3.02 3.16 3.02 0 0 0
12/10/2010
3.02
 180 3.02 3.02 3.02 0 0 0
11/10/2010
3.01
 530 3.01 3.01 3.01 0 0 0
08/10/2010
3.08
 2,390 3.11 3.24 3.08 0 0 0
07/10/2010
3.23
 510 3.11 3.23 3.11 0 0 0
06/10/2010
3.21
 1,210 3.17 3.21 3.17 0 0 0
05/10/2010
3.24
 500 3.24 3.24 3.24 0 0 0
04/10/2010
3.24
 0 3.24 3.24 3.24 0 0 0
01/10/2010
3.24
 530 3.24 3.24 3.24 0 0 0
30/09/2010
3.21
 1,570 3.21 3.21 3.21 0 0 0
29/09/2010
3.16
 710 3.14 3.16 3.14 0 0 0
28/09/2010
3.14
 2,600 3.10 3.14 3.07 0 0 0
27/09/2010
3.07
 2,900 3.07 3.08 3.07 0 0 0
24/09/2010
3.05
 5,200 3.10 3.10 3.05 0 0 0
23/09/2010
3.10
 13,100 3.08 3.10 3.08 0 0 0
22/09/2010
3.10
 8,300 3.10 3.10 3.10 0 0 0
21/09/2010
3.02
 110 3.11 3.11 3.02 0 0 0
20/09/2010
3.10
 1,810 3.10 3.10 3.10 0 0 0
17/09/2010
3.04
 6,800 3.10 3.10 3.04 0 0 0
16/09/2010
3.02
 2,890 3.02 3.02 3.01 0 0 0
15/09/2010
2.98
 1,420 2.93 3.08 2.93 0 0 0
14/09/2010
3.02
 1,350 3.01 3.02 3.01 0 0 0
13/09/2010
3.02
 2,200 3.02 3.02 3.02 0 0 0
10/09/2010
3.13
 1,820 3.13 3.13 2.99 0 10 0.0
09/09/2010
3.10
 6,310 3.04 3.10 3.04 0 0 0
08/09/2010
3.04
 2,140 3.10 3.10 3.04 0 0 0
07/09/2010
3.19
 11,700 3.24 3.24 3.04 0 0 0
06/09/2010
3.19
 1,660 3.16 3.19 3.13 0 0 0
01/09/2010
3.10
 4,520 3.10 3.11 3.10 0 0 0
31/08/2010
3.16
 1,310 3.16 3.16 3.13 0 0 0
30/08/2010
3.14
 8,000 3.14 3.14 3.10 0 0 0
27/08/2010
2.99
 3,200 2.95 2.99 2.95 0 0 0
26/08/2010
2.99
 2,010 3.01 3.01 2.99 0 0 0
25/08/2010
2.95
 5,000 2.99 2.99 2.95 0 0 0
24/08/2010
3.05
 1,700 3.07 3.07 3.05 0 0 0
23/08/2010
3.10
 4,370 3.11 3.11 3.10 1,000 0 0.0
20/08/2010
3.13
 4,300 3.10 3.13 3.10 1,000 0 0.0
19/08/2010
3.11
 0 3.11 3.11 3.11 0 0 0
18/08/2010
3.11
 5,900 3.11 3.13 3.11 0 0 0
17/08/2010
3.10
 350 3.10 3.10 3.10 0 0 0
16/08/2010
3.10
 6,100 2.95 3.10 2.95 0 100 0.0
13/08/2010
2.95
 2,270 2.98 2.98 2.95 0 0 0
12/08/2010
3.04
 8,680 3.10 3.10 3.04 0 0 0
11/08/2010
3.10
 1,310 3.24 3.24 3.10 1,000 0 0.0
10/08/2010
3.10
 0 3.10 3.10 3.10 0 0 0
09/08/2010
3.10
 3,420 3.24 3.24 3.10 1,000 0 0.0
06/08/2010
3.24
 1,000 3.24 3.24 3.24 0 0 0
05/08/2010
3.24
 2,540 3.32 3.32 3.24 1,100 0 0.0
04/08/2010
3.24
 2,000 3.24 3.24 3.24 0 0 0
03/08/2010
3.27
 40 3.27 3.27 3.27 0 0 0
02/08/2010
3.24
 5,260 3.33 3.33 3.24 0 0 0
30/07/2010
3.33
 6,950 3.30 3.33 3.30 0 0 0
29/07/2010
3.30
 1,550 3.26 3.30 3.26 0 0 0
28/07/2010
3.26
 3,200 3.27 3.27 3.26 0 0 0
27/07/2010
3.27
 1,550 3.38 3.38 3.27 0 0 0
26/07/2010
3.36
 1,000 3.36 3.36 3.36 0 0 0
23/07/2010
3.36
 2,030 3.39 3.39 3.36 730 1,000 0.0
22/07/2010
3.39
 1,440 3.39 3.45 3.39 1,000 0 0.0
21/07/2010
3.39
 3,200 3.47 3.47 3.39 1,000 0 0.0
20/07/2010
3.47
 4,780 3.33 3.47 3.33 770 0 0.0
19/07/2010
3.33
 4,840 3.38 3.38 3.33 0 0 0
16/07/2010
3.32
 2,130 3.33 3.33 3.32 1,000 0 0.0
15/07/2010
3.32
 6,660 3.32 3.33 3.30 0 0 0
14/07/2010
3.32
 3,840 3.39 3.39 3.32 0 0 0
13/07/2010
3.38
 3,880 3.38 3.38 3.38 0 0 0
12/07/2010
3.36
 11,000 3.35 3.36 3.35 0 0 0
09/07/2010
3.45
 0 3.45 3.45 3.45 0 0 0
08/07/2010
3.45
 8,600 3.30 3.45 3.30 0 0 0
07/07/2010
3.35
 640 3.35 3.35 3.35 0 140 0.0
06/07/2010
3.35
 200 3.35 3.35 3.35 0 0 0
05/07/2010
3.36
 2,550 3.39 3.42 3.36 0 0 0
02/07/2010
3.49
 10 3.49 3.49 3.49 0 0 0
01/07/2010
3.49
 10 3.49 3.49 3.49 0 0 0
30/06/2010
3.47
 790 3.33 3.47 3.33 0 0 0
29/06/2010
3.47
 10 3.47 3.47 3.47 0 0 0
28/06/2010
3.47
 10,350 3.41 3.47 3.41 0 0 0
25/06/2010
3.47
 3,330 3.39 3.47 3.39 0 0 0
24/06/2010
3.41
 710 3.54 3.54 3.41 0 100 0.0
23/06/2010
3.52
 10,250 3.52 3.52 3.52 0 0 0
22/06/2010
3.51
 8,070 3.41 3.51 3.39 0 0 0
21/06/2010
3.41
 5,800 3.54 3.54 3.41 0 500 0.0
18/06/2010
3.54
 10,240 3.54 3.54 3.42 0 1,080 0.0
17/06/2010
3.49
 4,450 3.47 3.49 3.47 0 0 0
16/06/2010
3.48
 2,100 3.45 3.48 3.45 0 0 0
15/06/2010
3.54
 0 3.54 3.54 3.54 0 0 0
14/06/2010
3.54
 2,500 3.54 3.54 3.54 0 2,500 -0.1
11/06/2010
3.54
 0 3.54 3.54 3.54 0 0 0
10/06/2010
3.54
 50 3.54 3.54 3.54 0 0 0
09/06/2010
3.51
 3,450 3.55 3.55 3.51 0 510 0.0
08/06/2010
3.69
 7,180 3.54 3.69 3.54 0 0 0
07/06/2010
3.60
 1,220 3.51 3.60 3.33 1,010 0 0.0
04/06/2010
3.49
 4,500 3.48 3.49 3.48 0 0 0
03/06/2010
3.60
 310 3.47 3.60 3.47 0 0 0
02/06/2010
3.48
 20 3.48 3.48 3.48 0 0 0
01/06/2010
3.54
 1,730 3.32 3.54 3.32 0 0 0
31/05/2010
3.41
 1,270 3.67 3.67 3.41 0 0 0
28/05/2010
3.55
 5,270 3.48 3.55 3.48 0 0 0
27/05/2010
3.39
 310 3.41 3.41 3.39 0 0 0

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