CTCP Cát Lợi (clc)

52.90
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
(2024-12-04) 		4.90 10.21% 169,100 -25,300 -1.3
48
54.80
52.90
2 tháng
(2024-11-04) 		4.90 10.21% 331,800 -31,000 -1.6
48
54.80
52.90
3 tháng
(2024-10-07) 		9 20.50% 447,000 -35,900 -1.8
43.90
54.80
52.90
6 tháng
(2024-07-08) 		9.20 21.05% 806,700 -31,500 -1.6
43.30
54.80
52.90
12 tháng
(2024-01-09) 		18.16 52.29% 1,731,100 -100,200 -4.2
34.74
54.80
52.90
24 tháng
(2023-01-16) 		25.92 96.10% 3,476,300 -50,190 -1.8
26.98
54.80
52.90
36 tháng
(2022-01-19) 		24.27 84.75% 6,167,400 53,695 4.9
25.65
54.80
52.90
60 tháng
(2020-01-30) 		32.32 157.02% 15,191,680 -556,205 -13.0
14.89
54.80
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
52.90
 4,100 52.80 54 52.80 300 0 0.0
02/01/2025
52.90
 1,100 52 52.90 52 0 0 0
31/12/2024
52
 400 52 52 52 0 0 0
30/12/2024
52
 26,100 52.10 52.10 51 300 6,600 -0.3
27/12/2024
52
 43,000 53.30 53.30 52 0 1,900 -0.1
26/12/2024
52.10
 9,300 52.50 52.50 52 0 9,200 -0.5
25/12/2024
52.50
 8,300 53.80 53.80 52.50 0 6,900 -0.4
24/12/2024
53.50
 1,700 53.30 53.50 52.60 0 1,400 -0.1
23/12/2024
53.70
 7,400 53 53.80 53 0 100 -0.0
20/12/2024
53.80
 700 53.80 53.80 53.80 700 0 0.0
19/12/2024
53.20
 1,000 53.60 53.60 52.60 300 0 0.0
18/12/2024
53.80
 2,200 53 53.80 53 0 0 0
17/12/2024
53.30
 1,000 52.50 53.30 52.50 0 100 -0.0
16/12/2024
53.70
 2,400 52.10 53.70 52.10 0 0 0
13/12/2024
53.70
 8,800 50.30 53.90 50.20 0 0 0
12/12/2024
53
 5,100 53.10 54 53 100 400 -0.0
11/12/2024
53.10
 9,200 51.60 54.50 51.60 0 0 0
10/12/2024
54.80
 10,200 51.10 55.10 51.10 100 600 -0.0
09/12/2024
51.50
 9,700 48.50 51.90 48.40 600 1,300 -0.0
06/12/2024
48.90
 1,100 48.60 48.90 48.60 0 100 -0.0
05/12/2024
48.60
 2,300 48.30 48.60 48.30 1,300 100 0.1
04/12/2024
48
 14,000 47.85 48 47.80 0 300 -0.0
03/12/2024
48
 0 48 48 48 0 0 0
02/12/2024
48
 10,600 48.90 49 48 0 6,300 -0.3
29/11/2024
48.50
 2,100 48.90 48.90 48.50 0 0 0
28/11/2024
48.50
 11,900 48.60 48.60 48.30 0 0 0
27/11/2024
48.85
 2,100 48.90 48.90 48.10 0 0 0
26/11/2024
48.75
 10,100 48.75 48.75 47.60 500 0 0.0
25/11/2024
48.65
 1,200 48.60 48.65 48.60 0 0 0
22/11/2024
48.65
 1,600 48.05 48.65 48.05 0 0 0
21/11/2024
48.70
 7,100 48.05 48.70 48.05 0 0 0
20/11/2024
48.50
 0 48.50 48.50 48.50 0 0 0
19/11/2024
48.50
 5,600 48.10 48.50 48.10 0 0 0
18/11/2024
48.75
 11,100 48.10 48.75 48.10 0 0 0
15/11/2024
48.90
 14,100 48.10 48.90 48 0 0 0
14/11/2024
48.95
 23,200 48.95 48.95 47.85 0 0 0
13/11/2024
48.95
 12,000 49 49 48.20 0 0 0
12/11/2024
48.65
 13,500 48.65 48.65 48 100 0 0.0
11/11/2024
48.55
 7,400 48.45 48.55 48.20 0 0 0
08/11/2024
48.65
 4,900 47.75 48.65 47.75 0 0 0
07/11/2024
48.65
 6,000 48.20 48.70 47.15 0 0 0
06/11/2024
48.30
 5,100 46.10 48.95 46.10 0 0 0
05/11/2024
48.40
 6,000 47.85 48.40 47.50 0 0 0
04/11/2024
48
 7,100 49 49 47.70 0 0 0
01/11/2024
48.50
 1,700 48.95 48.95 48.50 0 0 0
31/10/2024
48.80
 9,200 49.45 49.45 48.05 0 0 0
30/10/2024
49
 9,800 49.40 49.40 48.45 0 0 0
29/10/2024
48.90
 9,800 47.35 48.95 47.15 0 400 -0.0
28/10/2024
48.20
 3,400 48 48.30 47.05 0 100 -0.0
25/10/2024
48
 4,900 48.95 48.95 47.90 0 0 0
24/10/2024
47.90
 5,800 47.95 48.85 47.60 0 0 0
23/10/2024
47.35
 8,200 46.55 48 46.55 0 0 0
22/10/2024
46.65
 15,000 45.50 47.70 45.50 400 100 0.0
21/10/2024
46
 6,100 45.05 46.60 45.05 1,800 0 0.1
18/10/2024
46.30
 6,300 44.15 46.60 44.15 400 0 0.0
17/10/2024
45.20
 4,700 44.60 45.30 44.60 100 0 0.0
16/10/2024
44.90
 1,600 44.50 44.95 44.50 0 0 0
15/10/2024
44.10
 3,200 44.05 44.50 44.05 0 0 0
14/10/2024
44.10
 6,200 44.10 44.10 44.10 0 6,200 -0.3
11/10/2024
44.10
 3,700 44.30 44.50 44.10 0 0 0
10/10/2024
44.15
 4,600 44.15 44.50 44.15 0 0 0
09/10/2024
44
 2,400 44.05 44.05 44 0 0 0
08/10/2024
44
 3,000 43.90 44 43.80 0 600 -0.0
07/10/2024
43.90
 5,600 44.45 45.80 43.80 0 200 -0.0
04/10/2024
43.90
 5,800 44.20 44.20 43.90 1,600 100 0.1
03/10/2024
44.05
 4,400 44.50 44.50 44.05 0 0 0
02/10/2024
43.80
 5,100 44.50 44.50 43.80 0 2,800 -0.1
01/10/2024
44.50
 9,100 44.50 44.50 44.20 3,200 0 0.1
30/09/2024
44.20
 1,700 44.20 44.20 44.20 0 0 0
27/09/2024
44.50
 2,300 44.50 44.50 44.50 0 0 0
26/09/2024
44.25
 9,400 44.70 44.80 44.25 0 0 0
25/09/2024
44.10
 900 44.65 44.80 44.10 100 0 0.0
24/09/2024
44.70
 1,500 44.10 44.70 44.10 0 0 0
23/09/2024
44.10
 2,600 44.10 44.10 44.05 0 300 -0.0
20/09/2024
44.05
 1,000 44.90 44.90 44.05 100 0 0.0
19/09/2024
44.90
 7,600 44.10 44.90 44.05 0 0 0
18/09/2024
44
 3,000 43.90 44.35 43.80 0 0 0
17/09/2024
43.90
 2,000 43.90 43.95 43.65 0 0 0
16/09/2024
43.80
 900 43.90 43.90 43.80 300 0 0.0
13/09/2024
43.50
 3,500 43.50 43.50 43.40 0 0 0
12/09/2024
43.50
 7,700 43.35 43.50 43.30 1,700 0 0.1
11/09/2024
43.30
 22,900 43.55 44.30 43.30 200 0 0.0
10/09/2024
44
 3,300 44 44 43.80 0 0 0
09/09/2024
43.70
 2,100 43.70 43.75 43.70 0 0 0
06/09/2024
43.70
 2,700 43.55 43.80 43.55 0 0 0
05/09/2024
43.90
 300 43.50 43.90 43.50 0 0 0
04/09/2024
44
 8,800 44 44 43.50 500 0 0.0
30/08/2024
43.70
 1,600 43.85 43.85 43.50 0 0 0
29/08/2024
43.85
 2,600 43.70 43.85 43.70 100 0 0.0
28/08/2024
44
 5,100 44 44 43.65 100 0 0.0
27/08/2024
44
 6,100 44 44.20 43.70 200 0 0.0
26/08/2024
44
 0 44 44 44 0 0 0
23/08/2024
44
 14,100 43.50 45.90 43.50 0 0 0
22/08/2024
44.05
 200 44.05 44.05 44.05 100 0 0.0
21/08/2024
44.05
 800 44.05 44.05 44.05 0 0 0
20/08/2024
44.05
 5,600 44 44.10 43.90 200 0 0.0
19/08/2024
44
 3,400 44.80 44.80 44 0 0 0
16/08/2024
44.20
 8,100 43.85 44.20 43.85 0 0 0
15/08/2024
44.20
 3,300 43.80 45.95 43.80 0 0 0
14/08/2024
43.80
 9,400 44.50 44.50 43.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |