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
(2024-12-18) 		-0.60 -1.12% 197,400 -37,330 -2.0
52
53.80
52.80
2 tháng
(2024-11-18) 		4.45 9.13% 324,600 -43,930 -2.3
48
54.80
52.80
3 tháng
(2024-10-21) 		7.20 15.65% 497,800 -42,230 -2.2
46
54.80
52.80
6 tháng
(2024-07-22) 		5.20 10.83% 817,100 -45,930 -2.4
43.30
54.80
52.80
12 tháng
(2024-01-23) 		15.95 42.82% 1,705,700 -118,330 -5.1
34.96
54.80
52.80
24 tháng
(2023-01-30) 		25.56 92.49% 3,550,900 -69,920 -2.8
27.64
54.80
52.80
36 tháng
(2022-02-07) 		24.30 84.05% 6,149,700 23,965 3.7
25.65
54.80
52.80
60 tháng
(2020-02-13) 		32.68 159.29% 14,992,650 -352,105 -6.8
14.89
54.80
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
24.06
 6,040 24.81 24.81 23.77 850 0 0.1
02/11/2017
24.81
 650 24.96 24.96 23.41 610 410 0.0
01/11/2017
24.96
 180 25.21 25.21 23.77 40 0 0.0
31/10/2017
25.21
 1,510 25.39 25.39 25.21 1,500 0 0.1
30/10/2017
25.39
 1,360 25.75 25.75 24.49 1,170 0 0.1
27/10/2017
25.75
 2,090 26.29 26.29 25.57 990 0 0.1
26/10/2017
26.29
 130 25.93 26.29 26.08 130 0 0.0
25/10/2017
25.93
 850 26.11 26.11 25.57 510 10 0.0
24/10/2017
26.11
 2,110 26.58 26.58 26.08 1,310 0 0.1
23/10/2017
26.58
 0 26.58 26.58 26.58 0 0 0
20/10/2017
26.58
 880 26.62 26.62 26.29 530 100 0.0
19/10/2017
26.62
 2,560 26.62 26.65 25.93 2,300 0 0.2
18/10/2017
26.62
 2,970 26.76 26.76 26.11 1,400 1,310 0.0
17/10/2017
26.76
 30 26.83 26.83 26.29 20 0 0.0
16/10/2017
26.83
 540 26.87 27.01 26.29 530 0 0.0
13/10/2017
26.87
 1,600 26.76 27.01 26.29 50 0 0.0
12/10/2017
26.76
 4,770 26.83 26.83 26.54 3,220 570 0.2
11/10/2017
26.83
 3,180 27.34 27.34 26.47 2,680 1,000 0.1
10/10/2017
27.34
 12,740 26.90 27.55 26.29 2,030 3,330 -0.1
09/10/2017
26.90
 4,860 26.80 26.90 26.65 960 1,000 -0.0
06/10/2017
26.80
 2,670 26.76 26.80 26.22 380 1,000 -0.0
05/10/2017
26.76
 120 26.22 26.76 26.47 120 0 0.0
04/10/2017
26.22
 1,160 26.08 26.47 25.64 680 400 0.0
03/10/2017
26.08
 1,910 26.47 26.72 25.82 730 0 0.1
02/10/2017
26.47
 1,150 26.47 26.94 25.82 150 0 0.0
29/09/2017
26.47
 30 26.26 26.83 26.26 20 0 0.0
28/09/2017
26.26
 2,100 26.11 26.98 25.79 580 0 0.0
27/09/2017
26.11
 3,940 26.47 26.47 26.11 1,010 1,000 0.0
26/09/2017
26.47
 1,640 26.58 26.98 25.93 670 10 0.0
25/09/2017
26.58
 4,540 26.65 27.01 26.47 530 0 0.0
22/09/2017
26.65
 4,330 26.65 27.01 26.47 3,300 380 0.2
21/09/2017
26.65
 5,690 26.65 26.94 26.29 2,300 680 0.1
20/09/2017
26.65
 9,060 27.01 27.01 26.29 2,530 2,520 0.0
19/09/2017
27.01
 7,920 26.83 27.01 26.11 2,560 2,000 0.0
18/09/2017
26.83
 2,630 27.01 27.37 26.29 530 0 0.0
15/09/2017
27.01
 2,870 27.01 27.34 25.82 480 1,000 -0.0
14/09/2017
27.01
 21,470 26.47 27.01 26.26 620 0 0.0
13/09/2017
26.47
 16,240 24.74 26.47 23.99 980 7,700 -0.5
12/09/2017
24.74
 930 24.74 24.74 24.71 600 0 0.0
11/09/2017
24.74
 1,470 24.74 24.74 24.56 480 0 0.0
08/09/2017
24.74
 30 24.74 24.74 23.91 20 0 0.0
07/09/2017
24.74
 50 24.67 24.74 23.91 20 0 0.0
06/09/2017
24.67
 7,740 24.71 24.71 24.42 20 0 0.0
05/09/2017
24.71
 30 24.13 24.71 24.13 30 0 0.0
01/09/2017
24.13
 5,290 24.13 24.67 23.81 270 0 0.0
31/08/2017
24.13
 730 24.27 24.71 24.02 120 0 0.0
30/08/2017
24.27
 4,240 24.27 24.27 24.27 2,730 0 0.2
29/08/2017
24.27
 1,170 24.42 24.42 23.63 1,020 0 0.1
28/08/2017
24.42
 710 24.42 24.42 23.88 620 0 0.0
25/08/2017
24.42
 1,380 24.42 24.85 24.09 480 0 0.0
24/08/2017
24.42
 280 24.85 24.85 24.13 10 0 0.0
23/08/2017
24.85
 290 24.96 24.96 24.09 40 0 0.0
22/08/2017
24.96
 1,200 24.99 24.99 24.13 1,010 0 0.1
21/08/2017
24.99
 520 24.99 24.99 23.99 10 0 0.0
18/08/2017
24.99
 1,310 25.07 25.07 24.99 1,300 0 0.1
17/08/2017
25.07
 2,600 25.03 25.07 25.03 2,600 0 0.2
16/08/2017
25.03
 630 25.07 25.07 24.85 130 0 0.0
15/08/2017
25.07
 4,070 25.14 25.14 24.85 3,720 0 0.3
14/08/2017
25.14
 1,520 25.14 25.14 24.78 1,010 0 0.1
11/08/2017
25.14
 1,170 25.50 25.50 24.67 1,150 0 0.1
10/08/2017
25.50
 5,070 25.57 25.57 24.49 4,020 0 0.3
09/08/2017
25.57
 4,420 24.81 26.29 23.99 3,740 0 0.3
08/08/2017
24.81
 1,410 24.85 24.85 24.71 1,020 0 0.1
07/08/2017
24.85
 1,230 25.03 25.10 24.31 1,160 0 0.1
04/08/2017
25.03
 2,120 25.57 25.57 24.49 2,070 0 0.1
03/08/2017
25.57
 3,480 23.99 25.57 23.34 3,050 1,530 0.1
02/08/2017
23.99
 11,690 23.99 24.09 23.19 2,150 1,000 0.1
01/08/2017
23.99
 4,700 23.91 23.99 23.91 4,700 0 0.3
31/07/2017
23.91
 10 23.77 23.91 23.91 10 0 0.0
28/07/2017
23.77
 390 23.70 23.91 23.73 140 10 0.0
27/07/2017
23.70
 110 23.95 23.95 23.70 100 70 0.0
26/07/2017
23.95
 1,470 23.77 23.95 23.77 1,470 320 0.1
25/07/2017
23.77
 1,370 23.99 23.99 23.34 1,120 1,000 0.0
24/07/2017
23.99
 3,690 24.02 24.09 23.37 3,180 1,200 0.1
21/07/2017
24.02
 4,540 24.27 24.27 23.41 3,920 2,500 0.1
20/07/2017
24.27
 2,220 24.45 24.45 23.41 1,140 1,700 -0.0
19/07/2017
24.45
 3,750 24.49 24.49 23.59 690 0 0.0
18/07/2017
24.49
 130 24.67 24.67 23.41 120 0 0.0
17/07/2017
24.67
 3,490 24.74 24.74 23.41 2,610 1,000 0.1
14/07/2017
24.74
 4,010 24.02 24.78 23.84 3,910 0 0.3
13/07/2017
24.02
 5,030 24.02 24.02 22.37 3,900 0 0.2
12/07/2017
24.02
 2,000 24.06 24.06 23.70 1,000 1,000 0.0
11/07/2017
24.06
 2,280 24.78 24.78 23.77 1,730 0 0.1
10/07/2017
24.78
 3,100 24.85 24.85 24.06 50 1,600 -0.1
07/07/2017
24.85
 5,240 24.67 24.85 23.77 3,740 0 0.3
06/07/2017
24.67
 60 24.85 24.85 24.63 50 0 0.0
05/07/2017
24.85
 2,110 24.92 24.92 24.09 2,000 2,000 0.0
04/07/2017
24.92
 90 24.99 24.99 24.92 0 0 0
03/07/2017
24.99
 2,040 24.99 24.99 24.06 980 2,000 -0.1
30/06/2017
24.99
 0 24.99 24.99 24.99 0 0 0
29/06/2017
24.99
 1,140 25.07 25.07 24.85 1,140 0 0.1
28/06/2017
25.07
 0 25.07 25.07 25.07 0 0 0
27/06/2017
25.07
 1,870 24.49 25.21 24.67 1,870 0 0.1
26/06/2017
24.49
 7,880 24.31 24.49 24.13 2,860 0 0.2
23/06/2017
24.31
 6,440 24.31 24.42 23.81 1,430 0 0.1
22/06/2017
24.31
 7,090 23.52 25.14 23.52 7,030 0 0.5
21/06/2017
23.52
 5,450 23.52 23.52 23.05 2,480 0 0.2
20/06/2017
23.52
 6,300 23.55 23.55 23.48 1,200 0 0.1
19/06/2017
23.55
 3,080 23.77 23.77 23.41 2,970 1,100 0.1
16/06/2017
23.77
 2,490 23.91 23.91 23.48 1,020 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |