CTCP Cát Lợi (clc)

43.70
0
(0%)
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
(2024-04-17) 		2.70 6.59% 156,900 1,200 0.0
40.30
44.10
43.70
2 tháng
(2024-03-18) 		3.20 7.90% 227,800 1,400 0.1
38.50
44.10
43.70
3 tháng
(2024-02-19) 		5 12.92% 378,600 -81,200 -3.1
38
44.10
43.70
6 tháng
(2023-11-20) 		9.97 29.58% 749,600 -88,500 -3.3
33.68
44.10
43.70
12 tháng
(2023-05-23) 		12.25 38.96% 1,676,100 -35,100 -1.5
31.22
44.10
43.70
24 tháng
(2022-05-30) 		12.34 39.34% 3,453,200 25,395 4.1
27
44.10
43.70
36 tháng
(2021-06-02) 		16.59 61.17% 8,687,200 55,795 5.6
23.94
44.10
43.70
60 tháng
(2019-06-13) 		20.76 90.47% 14,569,710 -557,485 -12.4
15.67
44.10
43.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
43.70
0
 2,200 43.70 43.80 43.70 0 500 -0.0
#2 16/05/2024
43.70
0.70
 6,000 43.15 43.95 43.15 0 0 0
#3 15/05/2024
43
-1
 4,500 44 44 43 0 0 0
#4 14/05/2024
44
0
 100 44 44 44 0 0 0
#5 13/05/2024
44
-0.10
 2,600 43.50 44.10 43.50 100 0 0.0
#6 10/05/2024
44.10
0.60
 6,500 43.30 44.20 43.30 0 100 -0.0
#7 09/05/2024
43.50
1
 21,300 42.50 43.80 42.50 100 0 0.0
#8 08/05/2024
42.50
-0.10
 800 42.50 42.50 42 0 0 0
#9 07/05/2024
42.60
1.40
 17,000 41.80 43 41.80 0 0 0
#10 06/05/2024
41.20
0
 6,600 41.50 42 41.20 600 300 0.0
#11 03/05/2024
41.20
0.20
 7,300 41.20 41.20 40.50 0 0 0
#12 02/05/2024
41
0.70
 4,000 40.50 41.20 40.30 0 0 0
#13 26/04/2024
40.30
-0.20
 5,700 41.20 42.50 40.30 500 0 0.0
#14 25/04/2024
40.50
-0.95
 300 40.50 40.50 40.50 0 0 0
#15 24/04/2024
41.45
0.55
 1,900 40.25 41.55 40.25 0 0 0
#16 23/04/2024
40.90
-0.10
 8,500 41 41 39 0 300 -0.0
#17 22/04/2024
41
-0.20
 5,500 41.05 41.20 40 100 0 0.0
#18 19/04/2024
41.20
0.20
 14,100 41.50 41.50 39.60 1,000 0 0.0
#19 17/04/2024
41
2.50
 42,000 38.50 41.15 38.50 0 0 0
#20 16/04/2024
38.50
-0.20
 4,200 38.10 38.50 38 100 0 0.0
#21 15/04/2024
38.70
-0.20
 5,400 39 39 38.70 0 0 0
#22 12/04/2024
38.90
-0.10
 2,200 39 39 38.90 0 0 0
#23 11/04/2024
39
0
 2,000 39 39 39 600 0 0.0
#24 10/04/2024
39
0
 2,200 38.60 39 38.60 0 0 0
#25 09/04/2024
39
0
 1,200 39 39 39 0 0 0
#26 08/04/2024
39
-0.40
 6,600 39 39 38.90 0 0 0
#27 05/04/2024
39.40
-0.05
 100 39.40 39.40 39.40 0 0 0
#28 04/04/2024
39.45
0
 0 39.45 39.45 39.45 0 0 0
#29 03/04/2024
39.45
-0.05
 3,000 39.30 39.50 39 100 100 0
#30 02/04/2024
39.50
-0.10
 9,000 39.70 39.70 39 1,700 1,000 0.0
#31 01/04/2024
39.60
0.20
 3,100 39.60 39.60 39.40 0 500 -0.0
#32 29/03/2024
39.40
0.05
 2,900 39.40 39.40 39.20 0 1,000 -0.0
#33 28/03/2024
39.35
-0.15
 2,000 39.15 39.50 39.15 400 0 0.0
#34 27/03/2024
39.50
0
 1,600 39.50 39.50 39.50 0 0 0
#35 26/03/2024
39.50
0.40
 2,100 39.10 39.50 39.10 100 0 0.0
#36 25/03/2024
39.10
-0.40
 1,300 39.50 39.50 39.10 0 0 0
#37 22/03/2024
39.50
0
 200 39.50 39.50 39.10 100 0 0.0
#38 21/03/2024
39.50
0
 3,600 39.50 39.50 39.50 0 0 0
#39 20/03/2024
39.50
0.20
 5,000 39.30 40.90 39.35 0 0 0
#40 19/03/2024
39.30
-1.20
 2,300 40.50 40.50 39.05 0 0 0
#41 18/03/2024
40.50
-0.50
 10,900 41 41.90 39.05 200 500 -0.0
#42 15/03/2024
41
1.70
 3,700 39.30 41.45 39.30 0 100 -0.0
#43 14/03/2024
39.30
-2.15
 3,300 41.45 41.45 39.30 0 0 0
#44 13/03/2024
41.45
2.60
 12,000 38.85 41.50 39 5,000 100 0.2
#45 12/03/2024
38.85
0.85
 6,100 38 38.90 38.85 800 0 0.0
#46 11/03/2024
38
0
 8,200 38 38 38 2,100 6,300 -0.2
#47 08/03/2024
38
-0.40
 4,500 38.40 38.40 37.80 0 4,200 -0.2
#48 07/03/2024
38.40
-0.10
 4,700 38.50 39 38.40 1,100 3,500 -0.1
#49 06/03/2024
38.50
0
 2,400 38.50 38.90 38.50 400 700 -0.0
#50 05/03/2024
38.50
0
 2,100 38.50 39.80 38.20 0 1,500 -0.1
#51 04/03/2024
38.50
0
 11,700 38.50 38.50 38.50 100 11,600 -0.4
#52 01/03/2024
38.50
0
 1,500 38.50 38.50 38.50 0 1,300 -0.1
#53 29/02/2024
38.50
-0.15
 23,900 38.65 39 38.50 1,800 22,700 -0.8
#54 28/02/2024
38.65
0
 15,300 38.65 39 38.65 0 14,000 -0.5
#55 27/02/2024
38.65
-0.05
 14,100 38.70 39 38.65 100 13,900 -0.5
#56 26/02/2024
38.70
0
 10,900 38.70 38.80 38.60 1,500 10,000 -0.3
#57 23/02/2024
38.70
-0.30
 5,100 39 40 38.60 700 600 0.0
#58 22/02/2024
39
-0.10
 3,900 39.10 39.10 39 200 3,100 -0.1
#59 21/02/2024
39.10
0.40
 2,200 38.70 39.10 38.70 1,300 200 0.0
#60 20/02/2024
38.70
0
 12,100 38.70 39.10 38.70 400 5,700 -0.2
#61 19/02/2024
38.70
-0.30
 3,100 39 39 38.70 1,400 0 0.1
#62 16/02/2024
39
-0.10
 4,000 39.10 39.10 39 100 200 -0.0
#63 15/02/2024
39.10
0
 1,700 39.10 39.70 38.05 100 0 0.0
#64 07/02/2024
39.10
0.10
 200 39 39.10 39.10 0 0 0
#65 06/02/2024
39
-0.30
 1,300 39.30 39.30 39 200 0 0.0
#66 05/02/2024
39.30
1.30
 1,900 38 39.30 39 1,000 0 0.0
#67 02/02/2024
38
-0.90
 500 38.90 39.50 37.50 0 0 0
#68 01/02/2024
38.90
0.70
 4,700 38.20 38.90 37.50 800 1,600 -0.0
#69 31/01/2024
38.20
0.05
 4,500 38.15 38.80 38.20 0 0 0
#70 30/01/2024
38.15
1.35
 4,100 36.80 38.20 36.50 0 800 -0.0
#71 29/01/2024
36.80
-1.40
 7,700 38.20 39.40 36.50 2,100 0 0.1
#72 26/01/2024
38.20
0.29
 15,000 37.91 38.49 37.53 1,200 100 0.0
#73 25/01/2024
37.91
-0.87
 6,200 38.78 38.78 37.53 0 0 0
#74 24/01/2024
38.78
-0.43
 2,900 39.21 39.40 38.10 800 0 0.0
#75 23/01/2024
39.21
0.05
 15,500 39.16 39.45 38.01 900 0 0.0
#76 22/01/2024
39.16
1.64
 36,200 37.53 39.16 37.57 300 400 -0.0
#77 19/01/2024
37.53
0.19
 16,800 37.33 37.53 37.33 0 0 0
#78 18/01/2024
37.33
0.29
 10,800 37.05 37.33 37.05 0 0 0
#79 17/01/2024
37.05
0
 13,300 37.05 37.43 37.05 0 0 0
#80 16/01/2024
37.05
0.43
 14,000 36.61 37.09 36.95 0 0 0
#81 15/01/2024
36.61
0
 1,500 36.61 36.61 36.61 800 0 0.0
#82 12/01/2024
36.61
0.05
 1,000 36.56 36.90 36.56 0 0 0
#83 11/01/2024
36.56
0
 5,600 36.56 36.95 36.56 0 0 0
#84 10/01/2024
36.56
0
 6,600 36.56 37.29 36.56 4,500 0 0.2
#85 09/01/2024
36.56
0
 11,700 36.56 37.53 36.56 100 0 0.0
#86 08/01/2024
36.56
0.19
 4,000 36.37 36.61 36.52 0 0 0
#87 05/01/2024
36.37
0.29
 2,200 36.08 36.42 36.37 1,200 0 0.0
#88 04/01/2024
36.08
-0.38
 2,400 36.47 36.47 35.79 0 0 0
#89 03/01/2024
36.47
0.63
 300 35.84 36.47 35.79 100 0 0.0
#90 02/01/2024
35.84
-0.29
 1,500 36.13 36.13 35.79 0 0 0
#91 29/12/2023
36.13
0.05
 600 36.08 36.47 35.79 300 0 0.0
#92 28/12/2023
36.08
0.34
 10,900 35.75 36.56 35.22 0 0 0
#93 27/12/2023
35.75
0.14
 5,500 35.60 35.75 35.17 0 0 0
#94 26/12/2023
35.60
-0.10
 200 35.70 35.70 35.12 0 0 0
#95 25/12/2023
35.70
-0.10
 100 35.79 35.79 35.70 0 0 0
#96 22/12/2023
35.79
0
 0 35.79 35.79 35.79 0 0 0
#97 21/12/2023
35.79
0
 0 35.79 35.79 35.79 0 0 0
#98 20/12/2023
35.79
1.06
 3,100 34.74 35.89 34.83 0 0 0
#99 19/12/2023
34.74
0
 800 34.74 34.74 34.74 500 0 0.0
#100 18/12/2023
34.74
-1.35
 5,900 36.08 36.08 34.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |