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)
14/02/2023
28.71
 6,400 29.95 29.95 28.67 700 0 0.0
13/02/2023
29.95
 0 29.95 29.95 29.95 0 0 0.0
10/02/2023
29.95
 0 29.95 29.95 29.95 0 0 0.0
09/02/2023
29.95
 10,600 29.62 29.95 29.62 0 0 0.0
08/02/2023
29.62
 2,200 28.71 29.62 28.55 100 0 0.0
07/02/2023
28.71
 200 28.59 28.71 28.71 0 0 0.0
06/02/2023
28.59
 500 29.50 29.71 28.59 0 0 0.0
03/02/2023
29.50
 0 29.50 29.50 29.50 0 0 0.0
02/02/2023
29.50
 1,300 29.25 29.75 28.13 700 0 0.0
01/02/2023
29.25
 14,900 28.63 29.38 27.97 7,000 0 0.2
31/01/2023
28.63
 163,800 27.64 28.63 27.68 0 0 0.2
30/01/2023
27.64
 2,800 27.80 27.97 27.51 0 0 0.2
27/01/2023
27.80
 7,200 27.31 28.96 27.64 6,000 0 0.2
19/01/2023
27.31
 1,700 27.31 27.56 27.31 0 0 0.0
18/01/2023
27.31
 800 27.31 27.31 27.31 0 0 0.0
17/01/2023
27.31
 4,500 26.98 27.93 26.65 0 0 0.0
16/01/2023
26.98
 3,300 27.14 27.14 26.98 900 0 0.0
13/01/2023
27.14
 600 27.06 27.14 27.14 0 0 0.1
12/01/2023
27.06
 0 27.06 27.06 27.06 0 0 0.1
11/01/2023
27.06
 2,700 26.48 27.93 26.89 2,600 0 0.1
10/01/2023
26.48
 200 26.65 26.65 26.48 0 0 0.1
09/01/2023
26.65
 400 26.40 26.65 26.56 0 0 0.1
06/01/2023
26.40
 600 26.48 26.48 26.40 0 0 0.1
05/01/2023
26.48
 10,400 26.48 26.56 26.48 0 0 0.1
04/01/2023
26.48
 800 26.07 26.65 26.48 0 0 0.1
03/01/2023
26.07
 300 26.48 26.48 26.07 0 0 0.1
30/12/2022
26.48
 7,900 26.07 26.69 25.73 1,900 0 0.1
29/12/2022
26.07
 4,000 26.48 26.73 26.07 0 500 -0.0
28/12/2022
26.48
 5,000 26.44 26.48 25.94 100 0 0.0
27/12/2022
26.44
 600 26.48 26.48 25.82 0 0 0.0
26/12/2022
26.48
 5,100 26.11 26.48 25.82 800 700 0.0
23/12/2022
26.11
 2,900 27.06 27.06 26.11 200 0 0.0
22/12/2022
27.06
 1,700 26.81 27.06 26.81 1,700 0 0.1
21/12/2022
26.81
 3,100 26.81 26.81 26.15 1,500 0 0.0
20/12/2022
26.81
 0 26.81 26.81 26.81 0 0 0.0
19/12/2022
26.81
 40,100 26.81 26.81 26.52 0 0 0.0
16/12/2022
26.81
 500 27.39 27.39 26.81 0 0 0.0
15/12/2022
27.39
 13,500 26.56 27.47 26.56 0 0 0.0
14/12/2022
26.56
 1,500 26.60 26.60 26.56 0 0 0.0
13/12/2022
26.60
 1,300 26.81 26.81 26.07 0 0 0.0
12/12/2022
26.81
 7,200 26.02 26.81 25.65 300 0 0.0
09/12/2022
26.02
 500 26.02 26.02 25.98 0 0 1.1
08/12/2022
26.02
 44,300 25.82 26.02 25.65 36,100 0 1.1
07/12/2022
25.82
 100 25.65 25.82 25.82 0 0 0.3
06/12/2022
25.65
 27,100 26.07 26.07 25.65 13,200 3,000 0.3
05/12/2022
26.07
 18,300 26.36 26.36 25.90 200 0 0.0
02/12/2022
26.36
 1,900 25.73 26.65 26.07 0 0 0.0
01/12/2022
25.73
 30,300 25.98 26.31 25.73 200 0 0.0
30/11/2022
25.98
 62,700 27.31 27.31 25.90 300 0 0.0
29/11/2022
27.31
 0 27.31 27.31 27.31 0 0 0.0
28/11/2022
27.31
 1,900 27.27 27.31 27.27 0 0 0.0
25/11/2022
27.27
 1,000 26.65 27.27 27.27 0 0 0.0
24/11/2022
26.65
 2,100 27.31 27.31 26.65 0 0 0.0
23/11/2022
27.31
 200 26.89 27.31 27.31 0 0 0.0
22/11/2022
26.89
 500 27.27 27.27 26.89 0 0 0.0
21/11/2022
27.27
 1,400 26.48 27.27 27.27 1,400 0 0.0
18/11/2022
26.48
 2,800 27.27 27.27 26.48 100 0 0.0
17/11/2022
27.27
 3,800 26.48 27.27 26.48 1,600 0 0.1
16/11/2022
26.48
 8,800 26.48 26.48 25.90 0 0 -0.0
15/11/2022
26.48
 10,400 27.93 27.93 26.48 300 1,000 -0.0
14/11/2022
27.93
 2,300 28.01 28.01 26.89 100 1,200 -0.0
11/11/2022
28.01
 5,000 28.01 28.01 28.01 0 0 0.0
10/11/2022
28.01
 6,600 28.01 28.05 27.14 200 0 0.0
09/11/2022
28.01
 4,100 28.13 28.13 28.01 0 0 0.0
08/11/2022
28.13
 2,100 28.13 28.13 28.05 0 0 0.0
07/11/2022
28.13
 1,500 28.71 28.71 27.97 100 0 0.0
04/11/2022
28.71
 200 29.21 29.21 28.71 0 0 0.0
03/11/2022
29.21
 0 29.21 29.21 29.21 0 0 0.0
02/11/2022
29.21
 700 29.17 29.21 28.22 0 0 0.0
01/11/2022
29.17
 7,600 28.80 29.17 28.80 100 0 0.0
31/10/2022
28.80
 17,200 28.96 28.96 28.55 0 0 0.0
28/10/2022
28.96
 7,500 28.63 28.96 28.13 0 0 0.0
27/10/2022
28.63
 4,500 28.55 28.63 27.76 100 0 0.0
26/10/2022
28.55
 2,000 28.84 28.84 28.13 0 400 -0.0
25/10/2022
28.84
 1,900 28.92 28.92 27.89 0 0 0
24/10/2022
28.92
 10,700 28.55 28.96 28.13 5,900 0 0.2
21/10/2022
28.55
 4,600 28.71 29.17 28.55 0 0 0
20/10/2022
28.71
 3,400 29.38 29.38 28.71 3,000 0 0.1
19/10/2022
29.38
 3,500 28.96 29.38 28.92 0 0 0
18/10/2022
28.96
 25,100 28.51 28.96 28.13 1,200 19,300 -0.6
17/10/2022
28.51
 12,000 28.55 28.96 28.13 1,000 3,500 -0.1
14/10/2022
28.55
 3,500 28.80 28.88 28.55 0 1,300 -0.0
13/10/2022
28.80
 7,000 28.84 29.04 28.55 1,800 3,200 -0.0
12/10/2022
28.84
 700 28.84 28.84 28.13 0 0 -0.0
11/10/2022
28.84
 4,300 28.55 28.96 28.51 0 0 -0.0
10/10/2022
28.55
 7,200 27.80 28.55 27.31 100 200 -0.0
07/10/2022
27.80
 9,700 28.96 28.96 27.80 300 0 0.0
06/10/2022
28.96
 5,100 28.76 28.96 28.55 0 1,400 -0.0
05/10/2022
28.76
 3,400 28.96 29.33 28.76 0 1,900 -0.1
04/10/2022
28.96
 600 29.79 29.79 28.96 0 0 0.0
03/10/2022
29.79
 1,800 29.33 29.79 28.96 100 0 0.0
30/09/2022
29.33
 1,100 29.38 29.38 29.04 0 0 -0.0
29/09/2022
29.38
 0 29.38 29.38 29.38 0 0 -0.0
28/09/2022
29.38
 1,700 29.38 29.38 29.33 0 0 -0.0
27/09/2022
29.38
 4,000 29.25 29.71 29.38 0 0 -0.0
26/09/2022
29.25
 3,600 29.67 29.67 29.25 200 700 -0.0
23/09/2022
29.67
 700 29.21 29.71 29.29 0 0 0.0
22/09/2022
29.21
 8,100 28.96 29.38 28.96 0 0 0.0
21/09/2022
28.96
 300 28.88 28.96 28.96 50 0 0.0
20/09/2022
28.88
 6,700 29.21 29.29 28.88 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |