CTCP Cát Lợi (clc)

53.20
0.40
(0.76%)
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
(2024-12-16) 		-0.90 -1.68% 172,100 -25,800 -1.4
52
53.80
52.80
2 tháng
(2024-11-15) 		3.90 7.98% 310,000 -32,300 -1.7
48
54.80
52.80
3 tháng
(2024-10-16) 		7.90 17.59% 481,700 -30,100 -1.6
44.90
54.80
52.80
6 tháng
(2024-07-18) 		5.80 12.34% 809,600 -34,300 -1.8
43.30
54.80
52.80
12 tháng
(2024-01-22) 		15.60 41.92% 1,713,200 -106,800 -4.5
34.96
54.80
52.80
24 tháng
(2023-01-27) 		25 89.90% 3,529,400 -52,290 -2.0
27.64
54.80
52.80
36 tháng
(2022-02-07) 		23.90 82.67% 6,121,000 35,595 4.4
25.65
54.80
52.80
60 tháng
(2020-02-10) 		32.80 163.96% 14,978,950 -343,675 -6.3
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)
13/01/2023
27.14
 600 27.06 27.14 27.14 0 0 0.1
12/01/2023
27.06
 0 27.06 27.06 27.06 0 0 0.1
11/01/2023
27.06
 2,700 26.48 27.93 26.89 2,600 0 0.1
10/01/2023
26.48
 200 26.65 26.65 26.48 0 0 0.1
09/01/2023
26.65
 400 26.40 26.65 26.56 0 0 0.1
06/01/2023
26.40
 600 26.48 26.48 26.40 0 0 0.1
05/01/2023
26.48
 10,400 26.48 26.56 26.48 0 0 0.1
04/01/2023
26.48
 800 26.07 26.65 26.48 0 0 0.1
03/01/2023
26.07
 300 26.48 26.48 26.07 0 0 0.1
30/12/2022
26.48
 7,900 26.07 26.69 25.73 1,900 0 0.1
29/12/2022
26.07
 4,000 26.48 26.73 26.07 0 500 -0.0
28/12/2022
26.48
 5,000 26.44 26.48 25.94 100 0 0.0
27/12/2022
26.44
 600 26.48 26.48 25.82 0 0 0.0
26/12/2022
26.48
 5,100 26.11 26.48 25.82 800 700 0.0
23/12/2022
26.11
 2,900 27.06 27.06 26.11 200 0 0.0
22/12/2022
27.06
 1,700 26.81 27.06 26.81 1,700 0 0.1
21/12/2022
26.81
 3,100 26.81 26.81 26.15 1,500 0 0.0
20/12/2022
26.81
 0 26.81 26.81 26.81 0 0 0.0
19/12/2022
26.81
 40,100 26.81 26.81 26.52 0 0 0.0
16/12/2022
26.81
 500 27.39 27.39 26.81 0 0 0.0
15/12/2022
27.39
 13,500 26.56 27.47 26.56 0 0 0.0
14/12/2022
26.56
 1,500 26.60 26.60 26.56 0 0 0.0
13/12/2022
26.60
 1,300 26.81 26.81 26.07 0 0 0.0
12/12/2022
26.81
 7,200 26.02 26.81 25.65 300 0 0.0
09/12/2022
26.02
 500 26.02 26.02 25.98 0 0 1.1
08/12/2022
26.02
 44,300 25.82 26.02 25.65 36,100 0 1.1
07/12/2022
25.82
 100 25.65 25.82 25.82 0 0 0.3
06/12/2022
25.65
 27,100 26.07 26.07 25.65 13,200 3,000 0.3
05/12/2022
26.07
 18,300 26.36 26.36 25.90 200 0 0.0
02/12/2022
26.36
 1,900 25.73 26.65 26.07 0 0 0.0
01/12/2022
25.73
 30,300 25.98 26.31 25.73 200 0 0.0
30/11/2022
25.98
 62,700 27.31 27.31 25.90 300 0 0.0
29/11/2022
27.31
 0 27.31 27.31 27.31 0 0 0.0
28/11/2022
27.31
 1,900 27.27 27.31 27.27 0 0 0.0
25/11/2022
27.27
 1,000 26.65 27.27 27.27 0 0 0.0
24/11/2022
26.65
 2,100 27.31 27.31 26.65 0 0 0.0
23/11/2022
27.31
 200 26.89 27.31 27.31 0 0 0.0
22/11/2022
26.89
 500 27.27 27.27 26.89 0 0 0.0
21/11/2022
27.27
 1,400 26.48 27.27 27.27 1,400 0 0.0
18/11/2022
26.48
 2,800 27.27 27.27 26.48 100 0 0.0
17/11/2022
27.27
 3,800 26.48 27.27 26.48 1,600 0 0.1
16/11/2022
26.48
 8,800 26.48 26.48 25.90 0 0 -0.0
15/11/2022
26.48
 10,400 27.93 27.93 26.48 300 1,000 -0.0
14/11/2022
27.93
 2,300 28.01 28.01 26.89 100 1,200 -0.0
11/11/2022
28.01
 5,000 28.01 28.01 28.01 0 0 0.0
10/11/2022
28.01
 6,600 28.01 28.05 27.14 200 0 0.0
09/11/2022
28.01
 4,100 28.13 28.13 28.01 0 0 0.0
08/11/2022
28.13
 2,100 28.13 28.13 28.05 0 0 0.0
07/11/2022
28.13
 1,500 28.71 28.71 27.97 100 0 0.0
04/11/2022
28.71
 200 29.21 29.21 28.71 0 0 0.0
03/11/2022
29.21
 0 29.21 29.21 29.21 0 0 0.0
02/11/2022
29.21
 700 29.17 29.21 28.22 0 0 0.0
01/11/2022
29.17
 7,600 28.80 29.17 28.80 100 0 0.0
31/10/2022
28.80
 17,200 28.96 28.96 28.55 0 0 0.0
28/10/2022
28.96
 7,500 28.63 28.96 28.13 0 0 0.0
27/10/2022
28.63
 4,500 28.55 28.63 27.76 100 0 0.0
26/10/2022
28.55
 2,000 28.84 28.84 28.13 0 400 -0.0
25/10/2022
28.84
 1,900 28.92 28.92 27.89 0 0 0
24/10/2022
28.92
 10,700 28.55 28.96 28.13 5,900 0 0.2
21/10/2022
28.55
 4,600 28.71 29.17 28.55 0 0 0
20/10/2022
28.71
 3,400 29.38 29.38 28.71 3,000 0 0.1
19/10/2022
29.38
 3,500 28.96 29.38 28.92 0 0 0
18/10/2022
28.96
 25,100 28.51 28.96 28.13 1,200 19,300 -0.6
17/10/2022
28.51
 12,000 28.55 28.96 28.13 1,000 3,500 -0.1
14/10/2022
28.55
 3,500 28.80 28.88 28.55 0 1,300 -0.0
13/10/2022
28.80
 7,000 28.84 29.04 28.55 1,800 3,200 -0.0
12/10/2022
28.84
 700 28.84 28.84 28.13 0 0 -0.0
11/10/2022
28.84
 4,300 28.55 28.96 28.51 0 0 -0.0
10/10/2022
28.55
 7,200 27.80 28.55 27.31 100 200 -0.0
07/10/2022
27.80
 9,700 28.96 28.96 27.80 300 0 0.0
06/10/2022
28.96
 5,100 28.76 28.96 28.55 0 1,400 -0.0
05/10/2022
28.76
 3,400 28.96 29.33 28.76 0 1,900 -0.1
04/10/2022
28.96
 600 29.79 29.79 28.96 0 0 0.0
03/10/2022
29.79
 1,800 29.33 29.79 28.96 100 0 0.0
30/09/2022
29.33
 1,100 29.38 29.38 29.04 0 0 -0.0
29/09/2022
29.38
 0 29.38 29.38 29.38 0 0 -0.0
28/09/2022
29.38
 1,700 29.38 29.38 29.33 0 0 -0.0
27/09/2022
29.38
 4,000 29.25 29.71 29.38 0 0 -0.0
26/09/2022
29.25
 3,600 29.67 29.67 29.25 200 700 -0.0
23/09/2022
29.67
 700 29.21 29.71 29.29 0 0 0.0
22/09/2022
29.21
 8,100 28.96 29.38 28.96 0 0 0.0
21/09/2022
28.96
 300 28.88 28.96 28.96 50 0 0.0
20/09/2022
28.88
 6,700 29.21 29.29 28.88 100 400 -0.0
19/09/2022
29.21
 7,900 29.00 29.21 28.96 100 1,200 -0.0
16/09/2022
29.00
 21,500 29.13 29.54 28.96 500 3,600 -0.1
15/09/2022
29.13
 16,400 29.62 29.71 29.13 1,100 8,900 -0.1
14/09/2022
29.62
 14,700 30.62 30.62 29.62 300 4,000 -0.0
13/09/2022
30.62
 400 30.20 30.62 29.50 0 200 -0.0
12/09/2022
30.20
 200 30.62 30.62 30.20 0 65 -0.0
09/09/2022
30.62
 2,000 29.79 30.62 29.79 0 600 -0.0
08/09/2022
29.79
 7,800 29.79 29.79 29.79 600 2,300 -0.1
07/09/2022
29.79
 9,200 29.91 29.91 29.79 100 1,800 -0.1
06/09/2022
29.91
 3,000 29.87 29.91 29.87 0 2,700 -0.1
05/09/2022
29.87
 4,000 29.87 30.53 29.79 0 3,800 -0.1
31/08/2022
29.87
 200 29.83 29.87 29.87 0 0 0.2
30/08/2022
29.83
 5,200 29.79 31.03 29.79 5,100 0 0.2
29/08/2022
29.79
 3,000 29.79 29.95 29.79 0 0 0.0
26/08/2022
29.79
 5,300 29.79 29.79 29.79 0 0 0.0
25/08/2022
29.79
 2,000 29.79 30.78 29.79 100 0 0.0
24/08/2022
29.79
 900 29.62 29.87 29.79 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |