CTCP Cát Lợi (clc)

44.90
0.90
(2.05%)
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)
15/11/2007
5.49
 5,300 5.59 5.59 5.49 0 0 0
14/11/2007
5.59
 5,360 5.44 5.59 5.49 0 0 0
13/11/2007
5.44
 10,500 5.49 5.49 5.44 0 0 0
12/11/2007
5.49
 17,150 5.49 5.59 5.49 3,190 0 0
09/11/2007
5.49
 13,390 5.49 5.49 5.49 0 0 0
08/11/2007
5.49
 7,920 5.54 5.59 5.49 0 0 0
07/11/2007
5.54
 11,530 5.38 5.64 5.54 1,000 0 0
06/11/2007
5.38
 18,900 5.49 5.49 5.33 0 500 0
05/11/2007
5.49
 17,420 5.64 5.70 5.49 0 1,000 0
02/11/2007
5.64
 22,050 5.80 5.80 5.59 0 3,000 0
01/11/2007
5.80
 22,740 5.95 5.95 5.75 1,000 0 0
31/10/2007
5.95
 77,120 5.90 6.11 5.90 1,500 2,000 0
30/10/2007
5.90
 43,390 5.64 5.90 5.90 0 500 0
29/10/2007
5.64
 49,430 5.38 5.64 5.49 0 0 0
26/10/2007
5.38
 24,990 5.38 5.49 5.38 0 0 0
25/10/2007
5.38
 28,170 5.38 5.49 5.38 2,000 0 0
24/10/2007
5.38
 3,510 5.33 5.38 5.33 0 0 0
23/10/2007
5.33
 6,370 5.44 5.44 5.28 0 0 0
22/10/2007
5.44
 23,690 5.33 5.44 5.33 15,910 450 0
19/10/2007
5.33
 7,540 5.33 5.33 5.18 3,000 0 0
18/10/2007
5.33
 13,840 5.54 5.54 5.33 0 0 0
17/10/2007
5.54
 23,020 5.38 5.54 5.44 0 0 0
16/10/2007
5.38
 20,700 5.33 5.38 5.23 0 0 0
15/10/2007
5.33
 19,530 5.38 5.38 5.18 2,000 100 0
12/10/2007
5.38
 9,700 5.33 5.38 5.28 0 0 0
11/10/2007
5.33
 16,050 5.38 5.38 5.33 100 0 0
10/10/2007
5.38
 11,600 5.23 5.49 5.33 0 60 0
09/10/2007
5.23
 7,100 5.09 5.28 5.18 0 0 0
08/10/2007
5.09
 4,260 5.28 5.28 5.09 0 750 0
05/10/2007
5.28
 6,100 5.28 5.33 5.23 0 0 0
04/10/2007
5.28
 2,490 5.28 5.33 5.28 0 0 0
03/10/2007
5.28
 11,680 5.33 5.38 5.28 0 0 0
02/10/2007
5.33
 17,130 5.28 5.33 5.18 7,740 20 0
01/10/2007
5.28
 16,690 5.28 5.44 5.28 5,700 0 0
28/09/2007
5.28
 3,300 5.08 5.28 5.14 0 0 0
27/09/2007
5.08
 2,360 5.28 5.28 5.08 0 0 0
26/09/2007
5.28
 11,860 5.44 5.44 5.28 0 0 0
25/09/2007
5.44
 15,420 5.18 5.44 5.07 13,000 0 0
24/09/2007
5.18
 9,440 5.28 5.38 5.18 0 0 0
21/09/2007
5.28
 17,770 5.28 5.28 5.18 14,500 0 0
20/09/2007
5.28
 8,140 5.07 5.28 5.18 4,350 0 0
19/09/2007
5.07
 6,580 5.18 5.18 5.07 1,980 0 0
18/09/2007
5.18
 1,900 5.18 5.28 5.18 0 0 0
17/09/2007
5.18
 15,570 5.07 5.18 5.02 15,000 2,000 0
14/09/2007
5.07
 5,610 4.97 5.07 4.97 0 0 0
13/09/2007
4.97
 10,900 5.07 5.07 4.97 0 0 0
12/09/2007
5.07
 2,600 5.18 5.18 5.07 0 0 0
11/09/2007
5.18
 15,770 4.97 5.18 5.18 0 1,000 0
10/09/2007
4.97
 3,530 5.18 5.18 4.96 100 0 0
07/09/2007
5.18
 5,670 5.38 5.38 5.17 500 0 0
06/09/2007
5.38
 35,500 5.33 5.59 5.38 200 4,300 0
05/09/2007
5.33
 47,990 5.13 5.33 5.18 20,150 1,300 0
04/09/2007
5.13
 16,880 4.89 5.13 4.97 0 6,250 0
31/08/2007
4.89
 24,350 4.66 4.89 4.66 22,860 0 0
30/08/2007
4.66
 12,390 4.66 4.69 4.66 1,090 150 0
29/08/2007
4.66
 13,020 4.57 4.66 4.45 4,000 4,100 0
28/08/2007
4.57
 16,340 4.35 4.57 4.28 15,320 1,300 0
27/08/2007
4.35
 380 4.40 4.40 4.35 0 0 0
24/08/2007
4.40
 4,100 4.40 4.40 4.36 0 0 0
23/08/2007
4.40
 1,300 4.56 4.56 4.40 20 0 0
22/08/2007
4.56
 910 4.45 4.56 4.41 0 0 0
21/08/2007
4.45
 7,500 4.39 4.60 4.45 0 300 0
20/08/2007
4.39
 2,370 4.45 4.45 4.39 0 0 0
17/08/2007
4.45
 100 4.45 4.45 4.45 0 0 0
16/08/2007
4.45
 1,660 4.50 4.50 4.45 0 0 0
15/08/2007
4.50
 1,430 4.50 4.50 4.40 0 0 0
14/08/2007
4.50
 2,040 4.45 4.50 4.50 0 0 0
13/08/2007
4.45
 1,020 4.35 4.45 4.45 0 0 0
10/08/2007
4.35
 3,530 4.56 4.56 4.35 0 0 0
09/08/2007
4.56
 1,670 4.45 4.56 4.45 0 0 0
08/08/2007
4.45
 5,980 4.40 4.45 4.40 0 0 0
07/08/2007
4.40
 4,200 4.56 4.56 4.40 0 0 0
06/08/2007
4.56
 700 4.56 4.56 4.56 0 0 0
03/08/2007
4.56
 1,120 4.66 4.75 4.56 20 0 0
02/08/2007
4.66
 3,720 4.56 4.76 4.66 0 0 0
01/08/2007
4.56
 5,340 4.35 4.56 4.45 500 0 0
31/07/2007
4.35
 1,920 4.56 4.56 4.35 0 0 0
30/07/2007
4.56
 8,790 4.76 4.76 4.56 0 0 0
27/07/2007
4.76
 7,490 4.77 4.77 4.56 0 0 0
26/07/2007
4.77
 400 4.87 4.87 4.77 0 0 0
25/07/2007
4.87
 2,700 4.95 4.95 4.82 0 0 0
24/07/2007
4.95
 2,100 4.95 4.95 4.95 0 0 0
23/07/2007
4.95
 2,100 4.95 4.95 4.95 0 0 0
20/07/2007
4.95
 8,070 4.72 4.95 4.95 0 0 0
19/07/2007
4.72
 1,240 4.88 4.88 4.72 0 0 0
18/07/2007
4.88
 2,760 4.88 4.88 4.87 0 0 0
17/07/2007
4.88
 1,300 4.90 4.90 4.87 0 0 0
16/07/2007
4.90
 200 4.97 4.97 4.90 0 0 0
13/07/2007
4.97
 2,340 4.98 4.98 4.95 0 0 0
12/07/2007
4.98
 500 5.02 5.02 4.98 0 0 0
11/07/2007
5.02
 3,300 4.87 5.07 5.02 0 300 0
10/07/2007
4.87
 2,300 4.87 4.87 4.87 0 0 0
09/07/2007
4.87
 1,200 4.87 4.87 4.87 0 0 0
06/07/2007
4.87
 1,200 4.87 4.87 4.87 0 0 0
05/07/2007
4.87
 2,580 4.85 4.87 4.85 0 0 0
04/07/2007
4.85
 2,590 4.85 4.85 4.66 0 0 0
03/07/2007
4.85
 1,360 4.92 4.92 4.85 0 0 0
02/07/2007
4.92
 2,000 4.99 4.99 4.92 0 0 0
29/06/2007
4.99
 1,700 5.07 5.07 4.99 0 0 0
28/06/2007
5.07
 6,600 5.07 5.07 5.07 0 1,430 0

Chính sách bảo mật | Điều khoản sử dụng |