CTCP Cát Lợi (clc)

52.80
-0.40
(-0.75%)
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
(2024-12-17) 		-0.10 -0.19% 195,800 -37,400 -2.0
52
53.80
53.20
2 tháng
(2024-11-18) 		4.45 9.13% 322,000 -43,900 -2.3
48
54.80
53.20
3 tháng
(2024-10-18) 		6.90 14.90% 501,500 -41,800 -2.2
46
54.80
53.20
6 tháng
(2024-07-22) 		5.20 10.83% 814,500 -45,900 -2.4
43.30
54.80
53.20
12 tháng
(2024-01-22) 		16 43% 1,739,300 -118,400 -5.1
34.96
54.80
53.20
24 tháng
(2023-01-27) 		25.40 91.34% 3,555,500 -63,890 -2.6
27.64
54.80
53.20
36 tháng
(2022-02-07) 		24.30 84.05% 6,147,100 23,995 3.7
25.65
54.80
53.20
60 tháng
(2020-02-12) 		33.26 166.82% 14,993,210 -354,225 -6.9
14.89
54.80
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2018
18.37
 19,660 18.37 18.80 18.31 90 7,470 -0.3
03/04/2018
18.37
 16,620 18.42 18.58 18.21 160 5,930 -0.2
02/04/2018
18.42
 25,460 18.48 18.48 18.21 110 3,980 -0.1
30/03/2018
18.48
 13,230 18.48 18.48 17.26 80 1,900 -0.1
29/03/2018
18.48
 6,030 17.99 18.58 17.99 450 4,110 -0.1
28/03/2018
17.99
 2,200 18.18 18.61 17.40 60 1,350 -0.0
27/03/2018
18.18
 12,950 18.15 18.34 17.29 50 4,870 -0.2
26/03/2018
18.15
 8,570 17.85 18.37 17.56 120 7,180 -0.2
23/03/2018
17.85
 13,240 18.64 18.85 17.83 90 1,030 -0.0
22/03/2018
18.64
 7,780 19.12 19.12 17.94 150 1,000 -0.0
21/03/2018
19.12
 6,310 19.07 19.18 18.80 500 1,010 -0.0
20/03/2018
19.07
 10,700 19.45 19.45 19.07 0 0 0
19/03/2018
19.45
 2,310 19.66 19.93 19.18 2,030 0 0.1
16/03/2018
19.66
 1,400 19.72 19.72 19.66 0 0 0
15/03/2018
19.72
 180 19.72 19.93 19.18 20 0 0.0
14/03/2018
19.72
 370 19.39 19.93 18.96 270 0 0.0
13/03/2018
19.39
 13,660 19.77 19.77 19.18 30 2,160 -0.1
12/03/2018
19.77
 120 19.83 19.83 19.29 0 0 0
09/03/2018
19.83
 2,160 20.07 20.07 18.91 50 1,000 -0.0
08/03/2018
20.07
 11,020 19.66 20.15 19.72 400 1,750 -0.0
07/03/2018
19.66
 10,070 18.64 19.93 18.64 80 430 -0.0
06/03/2018
18.64
 6,000 17.94 18.91 17.72 160 2,350 -0.1
05/03/2018
17.94
 7,330 17.72 17.99 17.72 60 2,000 -0.1
02/03/2018
17.72
 5,850 17.77 17.77 17.67 0 0 0
01/03/2018
17.77
 11,530 17.72 17.83 17.34 1,020 650 0.0
28/02/2018
17.72
 8,280 17.56 17.94 17.31 130 0 0.0
27/02/2018
17.56
 6,810 17.96 17.96 17.45 1,240 0 0.0
26/02/2018
17.96
 3,700 17.29 18.10 17.02 570 690 -0.0
23/02/2018
17.29
 5,560 17.29 17.53 17.18 110 5,120 -0.2
22/02/2018
17.29
 6,140 17.29 17.50 17.18 2,490 1,890 0.0
21/02/2018
17.29
 5,220 17.29 18.10 17.07 40 430 -0.0
13/02/2018
17.29
 11,250 17.53 17.53 16.75 60 6,440 -0.2
12/02/2018
17.53
 7,620 17.83 18.37 17.29 1,500 6,340 -0.2
09/02/2018
17.83
 6,280 18.42 18.85 17.83 30 4,200 -0.1
08/02/2018
18.42
 7,920 19.34 19.34 18.42 40 3,700 -0.1
07/02/2018
19.34
 3,260 19.39 19.39 18.58 910 2,750 -0.1
06/02/2018
19.39
 22,270 19.99 19.99 18.61 650 2,420 -0.1
05/02/2018
19.99
 10,640 20.34 20.34 19.45 190 5,900 -0.2
02/02/2018
20.34
 230 20.20 20.53 19.99 90 40 0.0
01/02/2018
20.20
 30 20.26 20.26 20.20 20 0 0.0
31/01/2018
20.26
 10,500 20.26 20.26 19.18 580 0 0.0
30/01/2018
20.26
 3,700 20.26 20.50 19.99 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
20.26
 14,470 23.30 23.30 19.45 5,830 5,400 0.0
26/01/2018
23.30
 20,270 23.05 24.49 23.05 310 4,010 -0.2
25/01/2018
23.05
 28,580 23.05 24.06 22.69 440 21,230 -1.3
22/01/2018
23.05
 36,390 24.53 24.53 23.01 270 1,700 -0.1
19/01/2018
24.53
 12,360 24.78 26.26 24.09 140 8,590 -0.6
18/01/2018
24.78
 9,770 24.92 25.75 24.78 20 1,630 -0.1
17/01/2018
24.92
 89,700 23.34 24.96 24.49 10 3,070 -0.2
16/01/2018
23.34
 10,490 23.55 23.55 23.05 150 0 0.0
15/01/2018
23.55
 2,470 24.35 24.35 23.23 310 50 0.0
12/01/2018
24.35
 4,580 24.45 24.45 22.91 220 0 0.0
11/01/2018
24.45
 880 24.56 24.56 22.98 20 10 0.0
10/01/2018
24.56
 37,230 24.67 25.14 22.98 390 370 0.0
09/01/2018
24.67
 70 24.67 26.29 24.67 60 0 0.0
08/01/2018
24.67
 1,460 25.03 25.03 23.99 10 0 0.0
05/01/2018
25.03
 2,400 25.21 25.21 23.45 340 0 0.0
04/01/2018
25.21
 150 23.77 25.21 24.13 150 0 0.0
03/01/2018
23.77
 2,130 23.27 23.77 23.09 210 0 0.0
02/01/2018
23.27
 6,210 23.27 23.55 23.09 10 0 0.0
29/12/2017
23.27
 660 23.77 23.77 23.27 0 490 -0.0
28/12/2017
23.77
 250 24.09 24.09 23.45 20 0 0.0
27/12/2017
24.09
 0 24.09 24.09 24.09 0 0 0
26/12/2017
24.09
 1,370 24.13 24.13 23.19 380 990 -0.0
25/12/2017
24.13
 1,120 23.77 24.13 23.19 780 810 -0.0
22/12/2017
23.77
 220 23.77 23.77 23.41 20 220 -0.0
21/12/2017
23.77
 1,760 24.13 24.13 23.41 40 500 -0.0
20/12/2017
24.13
 260 24.49 24.49 24.13 40 0 0.0
19/12/2017
24.49
 90 24.49 24.49 24.13 10 0 0.0
18/12/2017
24.49
 790 24.31 25.21 23.12 550 230 0.0
15/12/2017
24.31
 520 24.13 24.49 24.13 520 510 0.0
14/12/2017
24.13
 100 23.91 24.13 24.13 0 0 0
13/12/2017
23.91
 930 23.52 24.13 23.01 170 0 0.0
12/12/2017
23.52
 3,250 23.05 23.77 23.05 540 0 0.0
11/12/2017
23.05
 840 23.05 23.66 23.05 140 0 0.0
08/12/2017
23.05
 1,280 23.77 23.77 23.05 20 0 0.0
07/12/2017
23.77
 950 23.52 23.77 22.98 930 0 0.1
06/12/2017
23.52
 2,230 22.69 23.70 22.87 380 0 0.0
05/12/2017
22.69
 10,360 23.05 23.70 22.69 460 340 0.0
04/12/2017
23.05
 10,000 23.05 23.66 22.69 560 2,890 -0.1
01/12/2017
23.05
 900 22.98 23.05 22.94 490 820 -0.0
30/11/2017
22.98
 7,100 23.01 23.01 22.69 130 0 0.0
29/11/2017
23.01
 4,070 23.01 23.01 22.33 570 0 0.0
28/11/2017
23.01
 1,990 23.05 23.05 22.51 100 960 -0.1
27/11/2017
23.05
 1,530 23.59 23.59 22.01 20 1,530 -0.1
24/11/2017
23.59
 30 23.59 23.59 23.59 30 0 0.0
23/11/2017
23.59
 3,410 23.59 23.59 22.69 190 120 0.0
22/11/2017
23.59
 3,290 23.23 24.13 23.05 350 680 -0.0
21/11/2017
23.23
 1,430 23.05 23.23 22.69 520 330 0.0
20/11/2017
23.05
 860 23.37 23.37 23.05 810 20 0.1
17/11/2017
23.37
 4,600 23.41 23.41 23.05 10 1,090 -0.1
16/11/2017
23.41
 220 23.95 23.95 23.05 70 170 -0.0
15/11/2017
23.95
 430 23.37 24.09 23.41 430 10 0.0
14/11/2017
23.37
 6,890 24.09 24.09 23.37 530 2,500 -0.1
13/11/2017
24.09
 3,820 24.13 24.13 23.41 1,410 20 0.1
10/11/2017
24.13
 5,050 24.13 24.13 22.47 540 30 0.0
09/11/2017
24.13
 5,860 23.63 25.21 23.41 1,500 500 0.1
08/11/2017
23.63
 1,210 23.99 23.99 22.51 1,020 0 0.1
07/11/2017
23.99
 2,590 24.02 24.06 22.69 510 600 -0.0
06/11/2017
24.02
 760 24.06 24.13 23.77 520 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |