CTCP Cát Lợi (clc)

54
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
(2026-08-19) 		2.20 4.25% 16,200 -1,800 -0.1
51.80
57.10
54
2 tháng
(2026-07-20) 		2 3.85% 85,300 -6,600 -0.3
50
57.10
54
3 tháng
(2026-06-22) 		3.41 6.74% 108,300 -7,100 -0.4
50
57.10
54
6 tháng
(2026-03-23) 		3.41 6.74% 238,200 -2,500 -0.1
48.20
57.10
54
12 tháng
(2025-09-23) 		6.32 13.26% 547,100 -34,900 -1.9
46.47
57.10
54
24 tháng
(2024-09-30) 		15.90 41.73% 1,946,100 -104,400 -5.5
37.76
57.10
54
36 tháng
(2023-10-04) 		26.54 96.65% 3,570,100 -176,450 -8.3
27.03
57.10
54
60 tháng
(2021-10-14) 		30.95 134.28% 8,888,400 8,745 2.3
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
29.98
 1,000 30.22 30.22 29.94 0 0 0
11/01/2024
29.94
 5,600 30.26 30.26 29.94 0 0 0
10/01/2024
29.94
 6,600 30.53 30.53 29.94 4,500 0 0.2
09/01/2024
29.94
 11,700 30.73 30.73 29.94 100 0 0.0
08/01/2024
29.94
 4,000 29.94 29.98 29.90 0 0 0
05/01/2024
29.78
 2,200 29.82 29.82 29.78 1,200 0 0.0
04/01/2024
29.55
 2,400 29.31 29.55 29.31 0 0 0
03/01/2024
29.86
 300 29.31 29.86 29.31 100 0 0.0
02/01/2024
29.35
 1,500 29.31 29.35 29.31 0 0 0
01/01/2024
29.59
 600 29.35 29.86 29.31 300 0 0.0
29/12/2023
29.59
 600 29.35 29.86 29.31 300 0 0.0
28/12/2023
29.55
 10,900 28.84 29.94 28.84 0 0 0
27/12/2023
29.27
 5,500 28.80 29.27 28.80 0 0 0
26/12/2023
29.15
 200 28.76 29.15 28.76 0 0 0
25/12/2023
29.23
 100 29.23 29.23 29.23 0 0 0
22/12/2023
29.31
 0 29.31 29.31 29.31 0 0 0
21/12/2023
29.31
 0 29.31 29.31 29.31 0 0 0
20/12/2023
29.31
 3,100 28.52 29.39 28.52 0 0 0
19/12/2023
28.45
 800 28.45 28.45 28.45 500 0 0.0
18/12/2023
28.45
 5,900 29.55 29.55 28.45 0 0 0
15/12/2023
29.55
 400 29.55 29.55 29.55 0 0 0
14/12/2023
29.55
 18,500 28.88 29.55 28.88 0 7,100 -0.3
13/12/2023
28.88
 4,900 28.60 28.88 28.60 0 700 -0.0
12/12/2023
28.60
 1,300 28.45 28.60 28.45 100 0 0.0
11/12/2023
28.45
 2,500 28.37 28.45 28.37 1,000 0 0.0
08/12/2023
28.45
 17,900 28.72 28.72 28.17 3,000 0 0.1
07/12/2023
28.13
 400 28.05 28.52 28.05 0 300 -0.0
06/12/2023
28.05
 4,500 28.05 28.05 28.05 0 0 0
05/12/2023
28.37
 13,100 28.52 28.68 27.89 5,400 100 0.2
04/12/2023
27.70
 400 27.62 28.72 27.62 0 100 -0.0
01/12/2023
27.81
 400 27.62 27.89 27.62 0 100 -0.0
30/11/2023
27.89
 1,000 27.89 27.89 27.89 0 0 0
29/11/2023
27.97
 2,100 28.01 28.01 27.97 0 0 0
28/11/2023
28.37
 6,200 28.37 28.37 28.37 0 0 0
27/11/2023
28.37
 31,000 27.81 28.72 27.74 100 300 -0.0
24/11/2023
27.81
 100 27.81 27.81 27.81 0 0 0
23/11/2023
27.81
 1,200 27.66 27.81 27.66 0 0 0
22/11/2023
27.70
 21,400 27.66 27.70 27.34 1,500 21,200 -0.7
21/11/2023
27.58
 6,500 27.22 27.58 27.22 0 0 0
20/11/2023
27.62
 12,000 27.11 28.76 27.11 0 400 -0.0
17/11/2023
27.58
 17,400 27.58 28.29 27.58 10,400 0 0.4
16/11/2023
27.58
 300 27.74 27.74 27.58 0 0 0
15/11/2023
27.58
 2,400 27.81 28.37 27.58 0 100 -0.0
14/11/2023
28.13
 5,000 27.89 28.13 27.89 0 200 -0.0
13/11/2023
27.74
 3,900 27.58 27.74 27.58 1,700 0 0.1
10/11/2023
27.50
 7,400 27.58 27.74 27.50 0 0 0
09/11/2023
27.46
 2,600 27.58 27.58 27.46 0 1,100 -0.0
08/11/2023
27.58
 6,500 27.50 27.58 27.50 100 0 0.0
07/11/2023
27.58
 3,000 27.50 27.58 27.42 1,100 100 0.0
06/11/2023
27.50
 7,400 27.38 27.50 27.38 1,400 0 0.0
03/11/2023
27.50
 3,300 27.42 27.50 27.03 2,300 0 0.1
02/11/2023
27.54
 4,400 27.50 27.54 27.50 0 0 0
01/11/2023
27.50
 13,800 26.55 27.50 26.55 600 0 0.0
31/10/2023
27.34
 1,300 27.50 27.50 27.03 0 0 0
30/10/2023
27.46
 16,100 27.03 27.58 26.79 500 0 0.0
27/10/2023
27.58
 5,000 27.34 27.58 26.79 0 0 0
26/10/2023
27.03
 8,200 26.79 27.54 26.79 0 0 0
25/10/2023
27.07
 100 27.07 27.07 27.07 0 0 0
24/10/2023
27.50
 5,400 27.50 27.58 27.42 100 200 -0.0
23/10/2023
27.50
 8,000 27.58 27.58 27.22 400 0 0.0
20/10/2023
27.54
 2,400 27.34 27.54 27.34 100 0 0.0
19/10/2023
27.34
 2,600 27.58 27.58 27.15 0 200 -0.0
18/10/2023
27.11
 5,900 27.58 27.58 27.11 300 0 0.0
17/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0
16/10/2023
27.58
 600 27.15 27.58 27.15 100 0 0.0
13/10/2023
27.11
 1,100 27.11 27.18 27.11 0 0 0
12/10/2023
28.05
 2,900 27.58 28.05 27.58 0 0 0
11/10/2023
27.42
 8,200 27.54 27.58 27.22 100 0 0.0
10/10/2023
27.58
 3,800 27.58 27.58 27.54 2,300 0 0.1
09/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0
06/10/2023
27.58
 7,400 27.46 27.58 26.99 0 0 0
05/10/2023
27.50
 100 27.50 27.50 27.50 100 0 0.0
04/10/2023
27.46
 600 27.18 27.46 27.18 100 0 0.0
03/10/2023
27.18
 8,800 27.18 27.18 27.11 0 0 0
02/10/2023
27.58
 500 27.50 27.58 27.50 0 0 0
29/09/2023
27.50
 5,400 27.26 27.54 27.18 0 4,600 -0.2
28/09/2023
27.18
 5,300 27.26 27.26 27.18 0 0 0
27/09/2023
27.58
 8,200 27.11 27.58 27.11 200 4,900 -0.2
26/09/2023
27.38
 900 27.07 27.38 27.07 100 0 0.0
25/09/2023
27.54
 700 26.91 27.54 26.91 0 0 0
22/09/2023
27.50
 2,700 27.54 27.54 27.18 1,500 0 0.1
21/09/2023
27.58
 1,500 27.58 27.58 27.58 0 0 0
20/09/2023
27.54
 3,900 27.42 27.54 27.42 3,400 0 0.1
19/09/2023
27.42
 2,800 27.50 27.50 27.34 500 0 0.0
18/09/2023
27.50
 600 27.58 27.58 27.50 0 0 0
15/09/2023
27.89
 7,700 27.46 28.29 27.46 500 0 0.0
14/09/2023
27.46
 800 27.50 27.50 27.15 300 0 0.0
13/09/2023
27.30
 600 27.18 27.30 27.18 600 0 0.0
12/09/2023
27.03
 5,500 27.42 27.42 27.03 300 0 0.0
11/09/2023
27.46
 16,100 26.91 27.46 26.91 0 900 -0.0
08/09/2023
27.11
 5,400 27.03 27.11 27.03 100 0 0.0
07/09/2023
27.03
 17,600 27.11 27.11 27.03 1,300 0 0.0
06/09/2023
27.07
 1,100 27.11 27.11 27.03 300 0 0.0
05/09/2023
27.03
 5,900 27.03 27.34 26.95 1,400 1,100 0.0
04/09/2023
26.55
 1,100 26.83 26.83 26.55 0 0 0
01/09/2023
25.37
 400 25.29 25.37 25.29 0 0 0.1
31/08/2023
27.03
 1,400 27.03 27.03 27.03 0 0 0
30/08/2023
27.03
 6,000 27.03 27.03 27.03 6,000 0 0.2
29/08/2023
26.99
 4,300 26.99 26.99 26.99 500 0 0.0
28/08/2023
26.95
 0 26.95 26.95 26.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |