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)
06/11/2015
15.62
 100 15.62 15.62 15.62 0 0 0
05/11/2015
15.62
 3,480 16.10 16.10 14.98 1,440 0 0.1
04/11/2015
16.10
 2,190 15.46 16.10 15.43 1,190 0 0.1
03/11/2015
15.46
 30 15.46 15.46 15.46 30 0 0.0
02/11/2015
15.46
 300 15.49 15.62 14.57 270 40 0.0
30/10/2015
15.49
 5,520 14.51 15.49 14.09 1,020 4,000 -0.1
29/10/2015
14.51
 150 14.03 14.66 14.51 50 0 0.0
28/10/2015
14.03
 1,040 14.66 14.66 13.71 70 0 0.0
27/10/2015
14.66
 460 14.60 15.62 14.03 210 0 0.0
26/10/2015
14.60
 200 14.63 14.66 13.61 50 0 0.0
23/10/2015
14.63
 13,520 14.35 14.63 14.35 13,420 7,100 0.3
22/10/2015
14.35
 1,250 14.00 14.35 13.55 1,250 0 0.1
21/10/2015
14.00
 80 14.03 14.03 13.74 10 0 0.0
20/10/2015
14.03
 70 14.03 14.03 13.42 10 0 0.0
19/10/2015
14.03
 0 14.03 14.03 14.03 0 0 0
16/10/2015
14.03
 100 13.39 14.03 13.90 100 0 0.0
15/10/2015
13.39
 160 14.03 14.03 13.39 0 0 0
14/10/2015
14.03
 0 14.03 14.03 14.03 0 0 0
13/10/2015
14.03
 0 14.03 14.03 14.03 0 0 0
12/10/2015
14.03
 830 13.39 14.03 13.55 830 0 0.0
09/10/2015
13.39
 2,130 14.03 14.03 13.39 2,000 0 0.1
08/10/2015
14.03
 150 14.03 14.03 14.00 150 130 0.0
07/10/2015
14.03
 20 14.03 14.03 14.03 20 0 0.0
06/10/2015
14.03
 6,050 13.39 14.03 13.39 6,030 0 0.3
05/10/2015
13.39
 23,870 13.07 13.39 13.23 22,420 17,710 0.2
02/10/2015
13.07
 4,390 12.75 13.07 12.82 2,390 2,870 -0.0
01/10/2015
12.75
 910 12.56 12.75 11.83 900 0 0.0
30/09/2015
12.56
 2,050 12.43 12.56 11.57 1,940 100 0.1
29/09/2015
12.43
 1,300 11.76 12.43 11.09 1,240 0 0.0
28/09/2015
11.76
 870 11.80 11.80 11.19 440 0 0.0
25/09/2015
11.80
 780 11.48 11.80 11.03 740 0 0.0
24/09/2015
11.48
 50 11.51 11.51 11.00 40 0 0.0
23/09/2015
11.51
 180 11.64 11.64 11.00 140 0 0.0
22/09/2015
11.64
 500 11.38 11.80 10.68 480 0 0.0
21/09/2015
11.38
 110 11.41 11.41 10.93 10 0 0.0
18/09/2015
11.41
 720 11.09 11.57 10.58 710 0 0.0
17/09/2015
11.09
 530 11.16 11.16 10.68 20 0 0.0
16/09/2015
11.16
 80 11.29 11.29 10.84 30 0 0.0
15/09/2015
11.29
 30 11.48 11.48 10.68 20 0 0.0
14/09/2015
11.48
 170 11.57 11.57 10.81 70 0 0.0
11/09/2015
11.57
 180 11.57 11.57 10.81 170 0 0.0
10/09/2015
11.57
 420 11.73 11.73 10.93 40 0 0.0
09/09/2015
11.73
 1,170 11.13 11.73 10.74 980 0 0.0
08/09/2015
11.13
 190 11.48 11.48 10.71 40 0 0.0
07/09/2015
11.48
 740 11.13 11.70 10.39 730 500 0.0
04/09/2015
11.13
 0 11.13 11.13 11.13 0 0 0
03/09/2015
11.13
 10 11.13 11.13 11.13 0 0 0
01/09/2015
11.13
 0 11.13 11.13 11.13 0 0 0
31/08/2015
11.13
 340 11.19 11.19 10.42 240 0 0.0
28/08/2015
11.19
 390 11.25 11.25 10.49 130 0 0.0
27/08/2015
11.25
 2,920 10.52 11.25 10.36 820 0 0.0
26/08/2015
10.52
 1,100 10.55 10.55 10.20 50 0 0.0
25/08/2015
10.55
 440 11.32 11.76 10.55 20 0 0.0
24/08/2015
11.32
 0 11.32 11.32 11.32 0 0 0
21/08/2015
11.32
 30 11.44 11.44 10.68 20 0 0.0
20/08/2015
11.44
 1,370 11.16 11.89 10.39 340 0 0.0
19/08/2015
11.16
 520 11.16 11.16 10.52 120 0 0.0
18/08/2015
11.16
 110 10.84 11.16 10.90 110 0 0.0
17/08/2015
10.84
 5,450 10.71 11.44 10.52 2,250 0 0.1
14/08/2015
10.71
 450 10.49 11.16 10.39 450 0 0.0
13/08/2015
10.49
 60 10.52 10.52 10.46 0 0 0
12/08/2015
10.52
 0 10.52 10.52 10.52 0 0 0
11/08/2015
10.52
 0 10.52 10.52 10.52 0 0 0
10/08/2015
10.52
 540 10.58 10.58 10.27 470 0 0.0
07/08/2015
10.58
 170 10.46 10.58 10.58 150 0 0.0
06/08/2015
10.46
 1,000 10.49 10.49 9.95 100 0 0.0
05/08/2015
10.49
 10,100 10.23 10.58 10.23 9,430 3,880 0.2
04/08/2015
10.23
 1,210 10.14 10.52 9.82 1,200 50 0.0
03/08/2015
10.14
 20 10.01 10.14 10.14 20 0 0.0
31/07/2015
10.01
 500 9.91 10.01 9.88 20 20 0
30/07/2015
9.91
 20 9.91 9.91 9.91 0 0 0
29/07/2015
9.91
 3,500 9.85 9.91 9.91 3,250 950 0.1
28/07/2015
9.85
 2,200 10.33 10.33 9.85 0 0 0
27/07/2015
10.33
 10 10.01 10.33 10.33 10 10 0
24/07/2015
10.01
 200 10.01 10.01 10.01 0 0 0
23/07/2015
10.01
 12,330 10.01 10.01 9.53 30 10,000 -0.3
22/07/2015
10.01
 530 10.01 10.01 10.01 0 0 0
21/07/2015
10.01
 110 9.98 10.01 9.56 10 0 0.0
20/07/2015
9.98
 610 10.01 10.01 9.82 10 0 0.0
17/07/2015
10.01
 12,530 10.01 10.04 9.91 1,550 5,800 -0.1
16/07/2015
10.01
 9,730 10.04 10.04 9.72 50 7,030 -0.2
15/07/2015
10.04
 15,480 10.01 10.52 9.72 12,080 10,000 0.1
14/07/2015
10.01
 20 9.56 10.01 10.01 20 0 0.0
13/07/2015
9.56
 10,120 10.04 10.04 9.56 110 4,160 -0.1
10/07/2015
10.04
 2,150 9.95 10.04 9.56 120 2,140 -0.1
09/07/2015
9.95
 3,560 9.88 9.95 9.88 10 2,750 -0.1
08/07/2015
9.88
 4,210 9.91 9.91 9.88 0 2,750 -0.1
07/07/2015
9.91
 10,400 9.95 9.95 9.91 0 2,000 -0.1
06/07/2015
9.95
 2,000 9.95 9.95 9.95 0 0 0
03/07/2015
9.95
 770 9.88 9.95 9.56 20 0 0.0
02/07/2015
9.88
 4,020 9.88 9.88 9.88 0 0 0
01/07/2015
9.88
 100 10.04 10.04 9.88 0 20 -0.0
30/06/2015
10.04
 14,100 9.91 10.20 9.88 1,700 4,880 -0.1
29/06/2015
9.91
 0 9.91 9.91 9.91 0 0 0
26/06/2015
9.91
 320 9.88 9.91 9.28 200 200 0
25/06/2015
9.88
 4,030 9.98 9.98 9.60 0 4,020 -0.1
24/06/2015
9.98
 1,190 10.04 10.04 9.88 330 0 0.0
23/06/2015
10.04
 200 10.04 10.04 10.04 0 200 -0.0
22/06/2015
10.04
 0 10.04 10.04 10.04 0 0 0
19/06/2015
10.04
 60 10.04 10.04 9.88 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |