CTCP Cát Lợi (clc)

49.70
-0.05
(-0.10%)

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
(2025-06-09)
-0.25 -0.50% 154,900 4,000 0.2
49.70
54.40
49.70
2 tháng
(2025-05-08)
-0.65 -1.29% 208,000 7,499 0.3
49.50
54.40
49.70
3 tháng
(2025-04-08)
2.15 4.52% 268,700 9,099 0.3
45.35
54.40
49.70
6 tháng
(2025-01-08)
-1.68 -3.26% 610,000 -18,043 -1.1
45.35
54.40
49.70
12 tháng
(2024-07-12)
6.44 14.87% 1,409,800 -50,643 -2.7
42.09
54.40
49.70
24 tháng
(2023-07-18)
18.65 59.95% 3,190,400 -86,543 -4.2
30.17
54.40
49.70
36 tháng
(2022-07-25)
21.19 74.20% 4,842,400 -23,348 1.1
24.94
54.40
49.70
60 tháng
(2020-08-03)
32.60 190.04% 14,054,710 8,322 2.6
17.15
54.40
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2007
5.09
17,150 5.09 5.19 5.09 3,190 0 0
09/11/2007
5.09
13,390 5.09 5.09 5.09 0 0 0
08/11/2007
5.09
7,920 5.14 5.19 5.09 0 0 0
07/11/2007
5.14
11,530 4.99 5.23 5.14 1,000 0 0
06/11/2007
4.99
18,900 5.09 5.09 4.95 0 500 0
05/11/2007
5.09
17,420 5.23 5.28 5.09 0 1,000 0
02/11/2007
5.23
22,050 5.38 5.38 5.19 0 3,000 0
01/11/2007
5.38
22,740 5.52 5.52 5.33 1,000 0 0
31/10/2007
5.52
77,120 5.47 5.67 5.47 1,500 2,000 0
30/10/2007
5.47
43,390 5.23 5.47 5.47 0 500 0
29/10/2007
5.23
49,430 4.99 5.23 5.09 0 0 0
26/10/2007
4.99
24,990 4.99 5.09 4.99 0 0 0
25/10/2007
4.99
28,170 4.99 5.09 4.99 2,000 0 0
24/10/2007
4.99
3,510 4.95 4.99 4.95 0 0 0
23/10/2007
4.95
6,370 5.04 5.04 4.90 0 0 0
22/10/2007
5.04
23,690 4.95 5.04 4.95 15,910 450 0
19/10/2007
4.95
7,540 4.95 4.95 4.80 3,000 0 0
18/10/2007
4.95
13,840 5.14 5.14 4.95 0 0 0
17/10/2007
5.14
23,020 4.99 5.14 5.04 0 0 0
16/10/2007
4.99
20,700 4.95 4.99 4.85 0 0 0
15/10/2007
4.95
19,530 4.99 4.99 4.80 2,000 100 0
12/10/2007
4.99
9,700 4.95 4.99 4.90 0 0 0
11/10/2007
4.95
16,050 4.99 4.99 4.95 100 0 0
10/10/2007
4.99
11,600 4.85 5.09 4.95 0 60 0
09/10/2007
4.85
7,100 4.73 4.90 4.80 0 0 0
08/10/2007
4.73
4,260 4.90 4.90 4.73 0 750 0
05/10/2007
4.90
6,100 4.90 4.95 4.85 0 0 0
04/10/2007
4.90
2,490 4.90 4.95 4.90 0 0 0
03/10/2007
4.90
11,680 4.95 4.99 4.90 0 0 0
02/10/2007
4.95
17,130 4.90 4.95 4.80 7,740 20 0
01/10/2007
4.90
16,690 4.90 5.04 4.90 5,700 0 0
28/09/2007
4.90
3,300 4.72 4.90 4.76 0 0 0
27/09/2007
4.72
2,360 4.90 4.90 4.72 0 0 0
26/09/2007
4.90
11,860 5.04 5.04 4.90 0 0 0
25/09/2007
5.04
15,420 4.80 5.04 4.71 13,000 0 0
24/09/2007
4.80
9,440 4.90 4.99 4.80 0 0 0
21/09/2007
4.90
17,770 4.90 4.90 4.80 14,500 0 0
20/09/2007
4.90
8,140 4.71 4.90 4.80 4,350 0 0
19/09/2007
4.71
6,580 4.80 4.80 4.71 1,980 0 0
18/09/2007
4.80
1,900 4.80 4.90 4.80 0 0 0
17/09/2007
4.80
15,570 4.71 4.80 4.66 15,000 2,000 0
14/09/2007
4.71
5,610 4.61 4.71 4.61 0 0 0
13/09/2007
4.61
10,900 4.71 4.71 4.61 0 0 0
12/09/2007
4.71
2,600 4.80 4.80 4.71 0 0 0
11/09/2007
4.80
15,770 4.61 4.80 4.80 0 1,000 0
10/09/2007
4.61
3,530 4.80 4.80 4.60 100 0 0
07/09/2007
4.80
5,670 4.99 4.99 4.79 500 0 0
06/09/2007
4.99
35,500 4.95 5.19 4.99 200 4,300 0
05/09/2007
4.95
47,990 4.75 4.95 4.80 20,150 1,300 0
04/09/2007
4.75
16,880 4.53 4.75 4.61 0 6,250 0
31/08/2007
4.53
24,350 4.32 4.53 4.32 22,860 0 0
30/08/2007
4.32
12,390 4.32 4.35 4.32 1,090 150 0
29/08/2007
4.32
13,020 4.24 4.32 4.13 4,000 4,100 0
28/08/2007
4.24
16,340 4.03 4.24 3.97 15,320 1,300 0
27/08/2007
4.03
380 4.08 4.08 4.03 0 0 0
24/08/2007
4.08
4,100 4.08 4.08 4.04 0 0 0
23/08/2007
4.08
1,300 4.23 4.23 4.08 20 0 0
22/08/2007
4.23
910 4.13 4.23 4.09 0 0 0
21/08/2007
4.13
7,500 4.07 4.26 4.13 0 300 0
20/08/2007
4.07
2,370 4.13 4.13 4.07 0 0 0
17/08/2007
4.13
100 4.13 4.13 4.13 0 0 0
16/08/2007
4.13
1,660 4.18 4.18 4.13 0 0 0
15/08/2007
4.18
1,430 4.18 4.18 4.08 0 0 0
14/08/2007
4.18
2,040 4.13 4.18 4.18 0 0 0
13/08/2007
4.13
1,020 4.03 4.13 4.13 0 0 0
10/08/2007
4.03
3,530 4.23 4.23 4.03 0 0 0
09/08/2007
4.23
1,670 4.13 4.23 4.13 0 0 0
08/08/2007
4.13
5,980 4.08 4.13 4.08 0 0 0
07/08/2007
4.08
4,200 4.23 4.23 4.08 0 0 0
06/08/2007
4.23
700 4.23 4.23 4.23 0 0 0
03/08/2007
4.23
1,120 4.32 4.41 4.23 20 0 0
02/08/2007
4.32
3,720 4.23 4.42 4.32 0 0 0
01/08/2007
4.23
5,340 4.03 4.23 4.13 500 0 0
31/07/2007
4.03
1,920 4.23 4.23 4.03 0 0 0
30/07/2007
4.23
8,790 4.42 4.42 4.23 0 0 0
27/07/2007
4.42
7,490 4.43 4.43 4.23 0 0 0
26/07/2007
4.43
400 4.51 4.51 4.43 0 0 0
25/07/2007
4.51
2,700 4.59 4.59 4.47 0 0 0
24/07/2007
4.59
2,100 4.59 4.59 4.59 0 0 0
23/07/2007
4.59
2,100 4.59 4.59 4.59 0 0 0
20/07/2007
4.59
8,070 4.38 4.59 4.59 0 0 0
19/07/2007
4.38
1,240 4.52 4.52 4.38 0 0 0
18/07/2007
4.52
2,760 4.52 4.52 4.51 0 0 0
17/07/2007
4.52
1,300 4.54 4.54 4.51 0 0 0
16/07/2007
4.54
200 4.61 4.61 4.54 0 0 0
13/07/2007
4.61
2,340 4.62 4.62 4.59 0 0 0
12/07/2007
4.62
500 4.66 4.66 4.62 0 0 0
11/07/2007
4.66
3,300 4.51 4.71 4.66 0 300 0
10/07/2007
4.51
2,300 4.51 4.51 4.51 0 0 0
09/07/2007
4.51
1,200 4.51 4.51 4.51 0 0 0
06/07/2007
4.51
1,200 4.51 4.51 4.51 0 0 0
05/07/2007
4.51
2,580 4.49 4.51 4.49 0 0 0
04/07/2007
4.49
2,590 4.49 4.49 4.32 0 0 0
03/07/2007
4.49
1,360 4.56 4.56 4.49 0 0 0
02/07/2007
4.56
2,000 4.63 4.63 4.56 0 0 0
29/06/2007
4.63
1,700 4.71 4.71 4.63 0 0 0
28/06/2007
4.71
6,600 4.71 4.71 4.71 0 1,430 0
27/06/2007
4.71
350 4.71 4.71 4.71 0 0 0
26/06/2007
4.71
7,670 4.80 4.80 4.71 0 0 0
25/06/2007
4.80
5,540 4.71 4.80 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |