CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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)
29/11/2019
20.95
 1,400 20.58 20.95 20.58 230 160 0.0
28/11/2019
20.58
 60 20.58 21.30 20.58 40 0 0.0
27/11/2019
20.58
 3,700 21.11 21.11 20.58 30 200 -0.0
26/11/2019
21.11
 810 20.58 21.11 20.58 20 0 0.0
25/11/2019
20.58
 240 20.58 21.23 20.58 60 0 0.0
22/11/2019
20.58
 2,170 20.58 21.52 20.58 30 0 0.0
21/11/2019
20.58
 4,480 20.58 21.83 20.58 20 0 0.0
20/11/2019
20.58
 4,460 21.11 22.58 20.14 540 0 0.0
19/11/2019
21.11
 340 21.39 21.39 20.17 10 0 0.0
18/11/2019
21.39
 10 21.11 21.39 21.39 10 0 0.0
15/11/2019
21.11
 10 20.58 21.11 21.11 10 0 0.0
14/11/2019
20.58
 1,420 21.83 21.83 20.30 10 0 0.0
13/11/2019
21.83
 2,410 20.49 21.83 20.39 930 10 0.0
12/11/2019
20.49
 20 20.55 20.55 20.49 0 0 0
11/11/2019
20.55
 1,330 21.33 21.33 19.96 10 0 0.0
08/11/2019
21.33
 12,860 20.33 21.48 20.33 620 10,050 -0.3
07/11/2019
20.33
 400 20.55 20.55 20.33 0 0 0
06/11/2019
20.55
 5,550 20.58 21.52 19.55 90 30 0.0
05/11/2019
20.58
 40 20.58 21.45 20.58 10 0 0.0
04/11/2019
20.58
 13,630 21.52 21.52 20.39 5,720 0 0.2
01/11/2019
21.52
 0 21.52 21.52 21.52 0 0 0
31/10/2019
21.52
 40 20.58 21.52 21.52 40 0 0.0
30/10/2019
20.58
 2,340 21.76 21.76 20.58 1,330 0 0.0
29/10/2019
21.76
 40 20.77 21.76 21.76 40 0 0.0
28/10/2019
20.77
 3,460 21.14 21.14 20.33 170 0 0.0
25/10/2019
21.14
 2,220 21.20 21.20 19.96 30 0 0.0
24/10/2019
21.20
 320 21.20 21.20 21.20 0 0 0
23/10/2019
21.20
 4,670 21.20 22.45 19.96 50 4,040 -0.1
22/10/2019
21.20
 3,710 21.95 21.95 20.42 50 2,490 -0.1
21/10/2019
21.95
 30 21.95 21.95 21.95 30 0 0.0
18/10/2019
21.95
 1,660 20.58 21.95 19.89 320 0 0.0
17/10/2019
20.58
 40 20.33 20.58 20.58 40 30 0.0
16/10/2019
20.33
 7,670 20.42 21.11 20.14 120 70 0.0
15/10/2019
20.42
 4,250 21.08 21.33 20.02 170 0 0.0
14/10/2019
21.08
 9,980 20.55 21.08 19.83 350 0 0.0
11/10/2019
20.55
 7,490 21.20 21.76 19.96 40 130 -0.0
10/10/2019
21.20
 40 20.55 21.20 21.20 40 40 0
09/10/2019
20.55
 2,920 20.58 21.20 19.33 150 50 0.0
08/10/2019
20.58
 60 21.20 21.20 20.58 10 10 -0
07/10/2019
21.20
 400 20.67 21.83 20.70 50 0 0.0
04/10/2019
20.67
 40 19.36 20.70 20.67 40 30 0.0
03/10/2019
19.36
 80 19.77 21.14 19.36 60 0 0.0
02/10/2019
19.77
 1,470 20.58 21.14 19.77 10 0 0.0
01/10/2019
20.58
 40 20.27 21.67 20.58 20 0 0.0
30/09/2019
20.27
 2,180 20.89 20.89 20.21 10 0 0.0
27/09/2019
20.89
 20 21.92 21.92 20.89 10 0 0.0
26/09/2019
21.92
 40 21.92 21.92 21.92 40 0 0.0
25/09/2019
21.92
 40 21.92 21.92 21.92 40 0 0.0
24/09/2019
21.92
 320 21.92 21.92 21.92 320 0 0.0
23/09/2019
21.92
 0 21.92 21.92 21.92 0 0 0
20/09/2019
21.92
 3,750 21.95 21.95 20.42 50 0 0.0
19/09/2019
21.95
 10 20.58 21.95 21.95 10 0 0.0
18/09/2019
20.58
 1,970 20.58 21.14 19.96 20 0 0.0
17/09/2019
20.58
 840 20.58 21.20 19.96 220 10 0.0
16/09/2019
20.58
 40 20.58 20.58 20.58 40 0 0.0
13/09/2019
20.58
 890 20.58 20.58 20.27 10 580 -0.0
12/09/2019
20.58
 18,360 21.14 21.14 20.27 80 300 -0.0
11/09/2019
21.14
 1,820 21.83 21.83 20.30 150 0 0.0
10/09/2019
21.83
 0 21.83 21.83 21.83 0 0 0
09/09/2019
21.83
 50 20.58 21.83 21.58 50 10 0.0
06/09/2019
20.58
 100 20.70 20.70 20.58 10 0 0.0
05/09/2019
20.70
 3,110 20.58 20.70 20.33 1,700 0 0.1
04/09/2019
20.58
 1,840 20.86 20.86 20.02 20 0 0.0
03/09/2019
20.86
 3,630 20.86 20.86 20.33 120 0 0.0
30/08/2019
20.86
 1,620 21.02 21.02 20.45 40 0 0.0
29/08/2019
21.02
 2,230 20.58 21.02 20.11 30 0 0.0
28/08/2019
20.58
 3,650 20.77 20.77 20.02 50 0 0.0
27/08/2019
20.77
 3,510 20.77 20.77 20.27 0 0 0
26/08/2019
20.77
 6,130 20.95 20.95 20.02 30 0 0.0
23/08/2019
20.95
 10,020 21.08 21.08 20.58 20 0 0.0
22/08/2019
21.08
 9,420 20.95 21.08 20.58 40 0 0.0
21/08/2019
20.95
 1,310 21.08 21.08 19.64 60 0 0.0
20/08/2019
21.08
 1,580 20.95 21.08 20.89 1,230 0 0.0
19/08/2019
20.95
 170 20.89 20.95 19.74 30 0 0.0
16/08/2019
20.89
 420 20.89 20.89 19.49 70 40 0.0
15/08/2019
20.89
 2,540 21.08 21.08 20.33 40 0 0.0
14/08/2019
21.08
 40 20.86 21.08 21.08 40 0 0.0
13/08/2019
20.86
 1,010 20.39 20.99 20.86 10 0 0.0
12/08/2019
20.39
 10 20.99 20.99 20.39 0 0 0
09/08/2019
20.99
 8,170 19.71 21.08 19.92 60 0 0.0
08/08/2019
19.71
 1,230 20.89 20.89 19.71 0 0 0
07/08/2019
20.89
 50 20.95 20.95 19.83 10 0 0.0
06/08/2019
20.95
 4,000 21.14 21.14 20.52 30 200 -0.0
05/08/2019
21.14
 0 21.14 21.14 21.14 0 0 0
02/08/2019
21.14
 330 21.14 21.14 21.14 0 0 0
01/08/2019
21.14
 80 20.89 21.14 20.33 50 0 0.0
31/07/2019
20.89
 0 20.89 20.89 20.89 0 0 0
30/07/2019
20.89
 0 20.89 20.89 20.89 0 0 0
29/07/2019
20.89
 80 20.89 20.89 20.02 0 0 0
26/07/2019
20.89
 610 20.89 21.20 20.89 10 0 0.0
25/07/2019
20.89
 80 20.89 21.20 19.96 10 0 0.0
24/07/2019
20.89
 1,620 20.89 21.20 20.45 620 0 0.0
23/07/2019
20.89
 29,210 20.89 21.20 20.89 20 0 0.0
22/07/2019
20.89
 25,120 21.23 21.23 20.77 0 0 0
19/07/2019
21.23
 6,510 21.23 21.23 20.95 10 0 0.0
18/07/2019
21.23
 39,060 21.42 21.42 21.02 410 14,000 -0.5
17/07/2019
21.42
 13,920 21.52 21.52 21.08 60 0 0.0
16/07/2019
21.52
 90 21.45 21.70 21.52 40 0 0.0
15/07/2019
21.45
 5,050 21.20 21.83 21.08 50 0 0.0
12/07/2019
21.20
 2,610 22.33 22.33 21.20 580 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |