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)
18/11/2009
4.63
 32,160 4.65 4.65 4.57 6,000 0 0
17/11/2009
4.65
 18,670 4.60 4.66 4.58 2,320 0 0
16/11/2009
4.60
 43,050 4.52 4.74 4.58 10,900 0 0
13/11/2009
4.52
 3,690 4.52 4.52 4.35 790 0 0
12/11/2009
4.52
 23,760 4.35 4.55 4.39 0 0 0
11/11/2009
4.35
 10,250 4.27 4.46 4.24 120 0 0
10/11/2009
4.27
 27,910 4.38 4.57 4.20 0 0 0
09/11/2009
4.38
 53,220 4.60 4.60 4.38 0 0 0
06/11/2009
4.60
 63,080 4.60 4.66 4.60 31,000 0 0
05/11/2009
4.60
 26,050 4.39 4.60 4.50 0 0 0
04/11/2009
4.39
 29,930 4.50 4.58 4.36 0 0 0
03/11/2009
4.50
 38,060 4.52 4.58 4.33 14,000 0 0
02/11/2009
4.52
 67,990 4.76 4.76 4.52 0 160 0
30/10/2009
4.76
 116,610 4.54 4.76 4.74 34,390 0 0
29/10/2009
4.54
 93,020 4.77 4.77 4.54 11,000 8,430 0
28/10/2009
4.77
 88,940 4.91 4.91 4.72 0 12,500 0
27/10/2009
4.91
 25,260 5.17 5.17 4.91 0 1,200 0
26/10/2009
5.17
 154,210 5.17 5.26 4.98 0 6,300 0
23/10/2009
5.17
 159,550 5.44 5.59 5.17 0 1,000 0
22/10/2009
5.44
 318,100 5.18 5.44 5.06 0 0 0
21/10/2009
5.18
 75,800 5.18 5.21 4.93 0 0 0
20/10/2009
5.18
 81,090 4.95 5.18 5.18 0 0 0
19/10/2009
4.95
 135,650 4.72 4.95 4.74 0 5,000 0
16/10/2009
4.72
 70,290 4.79 4.90 4.72 0 10,000 0
15/10/2009
4.79
 70,660 4.60 4.80 4.71 0 0 0
14/10/2009
4.60
 79,260 4.42 4.60 4.39 1,000 0 0
13/10/2009
4.42
 65,400 4.41 4.44 4.41 0 0 0
12/10/2009
4.41
 58,760 4.35 4.42 4.35 470 0 0
09/10/2009
4.35
 35,220 4.27 4.38 4.27 0 0 0
08/10/2009
4.27
 15,360 4.19 4.33 4.25 3,000 0 0
07/10/2009
4.19
 34,450 4.19 4.28 4.14 2,000 0 0
06/10/2009
4.19
 1,200 4.22 4.38 4.19 0 0 0
05/10/2009
4.22
 39,630 4.05 4.22 4.05 0 2,000 0
02/10/2009
4.05
 54,280 4.25 4.25 4.05 390 0 0
01/10/2009
4.25
 42,100 4.39 4.39 4.22 0 0 0
30/09/2009
4.39
 48,660 4.41 4.42 4.36 0 5,000 0
29/09/2009
4.41
 160,150 4.36 4.44 4.36 20,000 0 0
28/09/2009
4.36
 150,530 4.36 4.57 4.36 19,000 0 0
25/09/2009
4.36
 92,430 4.39 4.41 4.35 38,000 0 0
24/09/2009
4.39
 30,710 4.39 4.41 4.30 0 0 0
23/09/2009
4.39
 37,160 4.31 4.39 4.31 0 0 0
22/09/2009
4.31
 26,350 4.42 4.46 4.31 0 0 0
21/09/2009
4.42
 92,540 4.28 4.49 4.27 500 0 0
18/09/2009
4.28
 52,840 4.27 4.33 4.25 0 5,000 0
17/09/2009
4.27
 52,190 4.27 4.33 4.25 0 0 0
16/09/2009
4.27
 45,530 4.19 4.27 4.22 0 0 0
15/09/2009
4.19
 123,360 4.11 4.19 4.08 0 0 0
14/09/2009
4.11
 93,170 3.92 4.11 3.95 0 0 0
11/09/2009
3.92
 18,460 3.86 3.95 3.86 1,090 0 0
10/09/2009
3.86
 9,800 3.86 3.89 3.86 0 0 0
09/09/2009
3.86
 40,630 3.82 3.86 3.82 5,000 0 0
08/09/2009
3.82
 48,400 3.75 3.82 3.71 2,000 0 0
07/09/2009
3.75
 12,890 3.75 3.76 3.71 320 0 0
04/09/2009
3.75
 44,450 3.73 3.76 3.73 0 0 0
03/09/2009
3.73
 30,100 3.87 3.87 3.71 0 900 0
02/09/2009
3.87
 0 3.87 3.87 3.87 0 0 0
01/09/2009
3.87
 16,160 3.89 3.93 3.86 0 0 0
31/08/2009
3.89
 48,970 3.82 3.97 3.86 200 0 0
28/08/2009
3.82
 52,050 3.76 3.84 3.79 0 0 0
27/08/2009
3.76
 19,530 3.76 3.79 3.73 0 0 0
26/08/2009
3.76
 14,570 3.76 3.87 3.76 0 0 0
25/08/2009
3.76
 23,050 3.81 3.81 3.76 15,000 0 0
24/08/2009
3.81
 9,890 3.81 3.81 3.71 0 0 0
21/08/2009
3.81
 79,110 3.68 3.86 3.76 5,690 0 0
20/08/2009
3.68
 4,280 3.71 3.71 3.67 0 0 0
19/08/2009
3.71
 2,210 3.63 3.79 3.70 310 0 0
18/08/2009
3.63
 14,600 3.63 3.68 3.63 10,000 0 0
17/08/2009
3.63
 8,760 3.65 3.65 3.63 1,060 0 0
14/08/2009
3.65
 11,910 3.79 3.79 3.65 0 0 0
13/08/2009
3.79
 27,960 3.75 3.79 3.67 0 0 0
12/08/2009
3.75
 2,820 3.75 3.79 3.71 0 0 0
11/08/2009
3.75
 8,310 3.82 3.87 3.75 0 0 0
10/08/2009
3.82
 23,280 3.70 3.84 3.75 0 0 0
07/08/2009
3.70
 96,680 3.52 3.70 3.51 8,000 0 0
06/08/2009
3.52
 16,330 3.56 3.63 3.52 0 0 0
05/08/2009
3.56
 2,440 3.54 3.56 3.48 0 0 0
04/08/2009
3.54
 11,090 3.48 3.54 3.48 4,920 0 0
03/08/2009
3.48
 10,370 3.40 3.48 3.44 5,370 0 0
31/07/2009
3.40
 9,350 3.40 3.48 3.40 3,000 0 0
30/07/2009
3.40
 46,510 3.41 3.41 3.35 32,000 0 0
29/07/2009
3.41
 28,860 3.38 3.48 3.40 15,000 0 0
28/07/2009
3.38
 13,940 3.40 3.44 3.30 0 0 0
27/07/2009
3.40
 20,220 3.44 3.48 3.40 0 0 0
24/07/2009
3.44
 30,940 3.29 3.44 3.44 3,010 0 0
23/07/2009
3.29
 11,200 3.27 3.32 3.26 0 0 0
22/07/2009
3.27
 10,270 3.26 3.35 3.27 0 0 0
21/07/2009
3.26
 8,830 3.21 3.26 3.21 0 0 0
20/07/2009
3.21
 23,050 3.24 3.30 3.16 0 0 0
17/07/2009
3.24
 6,320 3.29 3.29 3.24 0 0 0
16/07/2009
3.29
 5,830 3.24 3.29 3.16 0 0 0
15/07/2009
3.24
 7,570 3.16 3.24 3.18 0 0 0
14/07/2009
3.16
 11,590 3.11 3.22 3.11 0 0 0
13/07/2009
3.11
 1,160 3.22 3.32 3.10 0 0 0
10/07/2009
3.22
 24,220 3.18 3.24 3.16 0 0 0
09/07/2009
3.18
 2,530 3.24 3.32 3.16 0 0 0
08/07/2009
3.24
 12,540 3.16 3.24 3.10 0 0 0
07/07/2009
3.16
 6,890 3.24 3.33 3.16 0 0 0
06/07/2009
3.24
 5,820 3.10 3.24 3.16 0 300 0
03/07/2009
3.10
 3,770 3.10 3.21 3.08 0 0 0
02/07/2009
3.10
 25,430 3.00 3.11 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |