CLC - Dữ liệu lịch sử

Dữ liệu Lịch sử Công ty Cổ phần Cát Lợi

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
30/3/2026	54.500đ	54.000đ	54.500đ	54.000đ	↑ 0.93%	3,600
27/3/2026	54.000đ	54.000đ	54.000đ	54.000đ	↓ 0.55%	100
26/3/2026	54.300đ	54.300đ	54.300đ	54.300đ	↑ 0.56%	2,500
24/3/2026	54.000đ	54.000đ	54.000đ	54.000đ	↑ 1.89%	2,500
23/3/2026	53.000đ	52.200đ	54.900đ	51.700đ	↓ 3.64%	4,400
18/3/2026	55.000đ	55.000đ	55.000đ	54.900đ	↓ 3.51%	2,000
16/3/2026	57.000đ	54.100đ	57.000đ	54.000đ	↓ 0.52%	2,800
13/3/2026	57.300đ	56.500đ	57.300đ	56.500đ	0.00%	1,200
12/3/2026	57.300đ	55.000đ	57.300đ	55.000đ	↓ 1.04%	2,300
11/3/2026	57.900đ	55.900đ	57.900đ	55.900đ	↑ 3.58%	2,600
10/3/2026	55.900đ	53.100đ	55.900đ	53.000đ	↑ 1.45%	3,400
9/3/2026	55.100đ	55.500đ	55.500đ	52.100đ	↓ 0.90%	7,200
5/3/2026	55.600đ	54.000đ	55.600đ	54.000đ	↑ 2.21%	2,500
4/3/2026	54.400đ	55.000đ	56.000đ	54.000đ	↓ 3.03%	1,300
3/3/2026	56.100đ	55.000đ	56.100đ	55.000đ	↓ 0.36%	500
2/3/2026	56.300đ	53.500đ	56.300đ	53.500đ	↑ 0.72%	600
27/2/2026	55.900đ	54.000đ	55.900đ	54.000đ	↓ 0.18%	6,300
26/2/2026	56.000đ	56.100đ	56.100đ	56.000đ	↓ 0.18%	1,400
24/2/2026	56.100đ	54.000đ	56.100đ	54.000đ	↑ 1.81%	1,600
23/2/2026	55.100đ	56.500đ	56.500đ	55.100đ	↓ 2.99%	400
13/2/2026	56.800đ	54.100đ	56.800đ	53.100đ	↑ 0.18%	3,300
11/2/2026	56.700đ	55.000đ	56.700đ	53.900đ	↑ 3.09%	1,700
10/2/2026	55.000đ	54.800đ	55.000đ	54.800đ	↑ 0.36%	1,400
9/2/2026	54.800đ	54.500đ	57.900đ	54.500đ	↓ 6.48%	2,000
5/2/2026	58.600đ	53.000đ	58.600đ	53.000đ	↑ 2.99%	1,400
4/2/2026	56.900đ	56.900đ	56.900đ	56.800đ	↓ 0.18%	700
3/2/2026	57.000đ	57.100đ	57.100đ	56.700đ	↑ 1.24%	3,200
2/2/2026	56.300đ	56.600đ	56.700đ	56.300đ	↓ 0.53%	2,600
30/1/2026	56.600đ	54.600đ	56.600đ	54.600đ	↑ 3.85%	1,600
29/1/2026	54.500đ	55.800đ	55.800đ	53.400đ	↑ 0.93%	1,400
28/1/2026	54.000đ	56.000đ	56.000đ	53.800đ	↑ 0.19%	4,300
27/1/2026	53.900đ	53.600đ	53.900đ	53.600đ	↑ 0.19%	300
26/1/2026	53.800đ	57.000đ	57.000đ	53.800đ	↓ 6.11%	500
23/1/2026	57.300đ	59.300đ	59.300đ	57.300đ	0.00%	4,000
22/1/2026	57.300đ	57.000đ	57.300đ	57.000đ	↓ 1.21%	3,700
21/1/2026	58.000đ	57.200đ	58.000đ	55.900đ	↑ 1.75%	7,300
20/1/2026	57.000đ	57.000đ	57.000đ	56.500đ	0.00%	1,800
19/1/2026	57.000đ	56.000đ	57.200đ	56.000đ	↑ 1.79%	9,100
16/1/2026	56.000đ	56.000đ	57.900đ	56.000đ	↑ 0.36%	2,000
15/1/2026	55.800đ	56.900đ	56.900đ	55.500đ	↓ 1.41%	8,800
14/1/2026	56.600đ	54.800đ	56.600đ	54.800đ	↑ 2.91%	6,400
13/1/2026	55.000đ	54.100đ	56.600đ	54.100đ	↓ 2.14%	6,500
6/1/2026	56.200đ	54.000đ	56.200đ	53.300đ	0.00%	5,300
5/1/2026	56.200đ	52.900đ	56.200đ	52.900đ	0.00%	3,700
31/12/2025	56.200đ	56.900đ	56.900đ	56.000đ	↓ 1.40%	1,200
30/12/2025	57.000đ	57.000đ	57.000đ	57.000đ	↓ 1.21%	1,000
29/12/2025	57.700đ	56.900đ	57.700đ	56.900đ	↑ 1.41%	2,000
26/12/2025	56.900đ	54.100đ	56.900đ	54.100đ	↓ 1.73%	2,100
23/12/2025	57.900đ	55.900đ	57.900đ	55.900đ	↑ 4.51%	4,100
22/12/2025	55.400đ	53.900đ	55.400đ	53.900đ	↑ 2.78%	17,500
19/12/2025	53.900đ	53.900đ	53.900đ	53.900đ	0.00%	5,300
18/12/2025	53.900đ	53.900đ	54.900đ	53.900đ	0.00%	6,200
17/12/2025	53.900đ	52.900đ	53.900đ	52.900đ	↑ 1.89%	2,100
16/12/2025	52.900đ	52.900đ	52.900đ	52.800đ	↑ 0.19%	800
12/12/2025	52.800đ	52.800đ	53.200đ	52.800đ	0.00%	7,200
11/12/2025	52.800đ	52.300đ	53.800đ	52.000đ	↓ 0.19%	2,800
10/12/2025	52.900đ	53.100đ	53.100đ	52.300đ	↓ 0.94%	6,600
9/12/2025	53.400đ	52.100đ	53.400đ	51.500đ	↓ 1.48%	12,700
8/12/2025	54.200đ	52.000đ	54.700đ	52.000đ	↑ 4.23%	13,300
5/12/2025	52.000đ	51.600đ	52.000đ	51.600đ	↓ 2.62%	1,300
4/12/2025	53.400đ	51.200đ	53.900đ	51.200đ	↓ 2.02%	3,700
3/12/2025	54.500đ	54.500đ	54.500đ	54.500đ	↓ 0.73%	100
1/12/2025	54.900đ	55.400đ	55.400đ	52.000đ	0.00%	4,100

Thấp nhất:51.200đ

Cao nhất:59.300đ

Chênh lệch:8.100đ

Trung bình:55.471,43đ

% Thay đổi:+85.71%

Dữ liệu Lịch sử Công ty Cổ phần Cát Lợi

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
30/3/2026	54.500đ	54.000đ	54.500đ	54.000đ	↑ 0.93%	3,600
27/3/2026	54.000đ	54.000đ	54.000đ	54.000đ	↓ 0.55%	100
26/3/2026	54.300đ	54.300đ	54.300đ	54.300đ	↑ 0.56%	2,500
24/3/2026	54.000đ	54.000đ	54.000đ	54.000đ	↑ 1.89%	2,500
23/3/2026	53.000đ	52.200đ	54.900đ	51.700đ	↓ 3.64%	4,400
18/3/2026	55.000đ	55.000đ	55.000đ	54.900đ	↓ 3.51%	2,000
16/3/2026	57.000đ	54.100đ	57.000đ	54.000đ	↓ 0.52%	2,800
13/3/2026	57.300đ	56.500đ	57.300đ	56.500đ	0.00%	1,200
12/3/2026	57.300đ	55.000đ	57.300đ	55.000đ	↓ 1.04%	2,300
11/3/2026	57.900đ	55.900đ	57.900đ	55.900đ	↑ 3.58%	2,600
10/3/2026	55.900đ	53.100đ	55.900đ	53.000đ	↑ 1.45%	3,400
9/3/2026	55.100đ	55.500đ	55.500đ	52.100đ	↓ 0.90%	7,200
5/3/2026	55.600đ	54.000đ	55.600đ	54.000đ	↑ 2.21%	2,500
4/3/2026	54.400đ	55.000đ	56.000đ	54.000đ	↓ 3.03%	1,300
3/3/2026	56.100đ	55.000đ	56.100đ	55.000đ	↓ 0.36%	500
2/3/2026	56.300đ	53.500đ	56.300đ	53.500đ	↑ 0.72%	600
27/2/2026	55.900đ	54.000đ	55.900đ	54.000đ	↓ 0.18%	6,300
26/2/2026	56.000đ	56.100đ	56.100đ	56.000đ	↓ 0.18%	1,400
24/2/2026	56.100đ	54.000đ	56.100đ	54.000đ	↑ 1.81%	1,600
23/2/2026	55.100đ	56.500đ	56.500đ	55.100đ	↓ 2.99%	400
13/2/2026	56.800đ	54.100đ	56.800đ	53.100đ	↑ 0.18%	3,300
11/2/2026	56.700đ	55.000đ	56.700đ	53.900đ	↑ 3.09%	1,700
10/2/2026	55.000đ	54.800đ	55.000đ	54.800đ	↑ 0.36%	1,400
9/2/2026	54.800đ	54.500đ	57.900đ	54.500đ	↓ 6.48%	2,000
5/2/2026	58.600đ	53.000đ	58.600đ	53.000đ	↑ 2.99%	1,400
4/2/2026	56.900đ	56.900đ	56.900đ	56.800đ	↓ 0.18%	700
3/2/2026	57.000đ	57.100đ	57.100đ	56.700đ	↑ 1.24%	3,200
2/2/2026	56.300đ	56.600đ	56.700đ	56.300đ	↓ 0.53%	2,600
30/1/2026	56.600đ	54.600đ	56.600đ	54.600đ	↑ 3.85%	1,600
29/1/2026	54.500đ	55.800đ	55.800đ	53.400đ	↑ 0.93%	1,400
28/1/2026	54.000đ	56.000đ	56.000đ	53.800đ	↑ 0.19%	4,300
27/1/2026	53.900đ	53.600đ	53.900đ	53.600đ	↑ 0.19%	300
26/1/2026	53.800đ	57.000đ	57.000đ	53.800đ	↓ 6.11%	500
23/1/2026	57.300đ	59.300đ	59.300đ	57.300đ	0.00%	4,000
22/1/2026	57.300đ	57.000đ	57.300đ	57.000đ	↓ 1.21%	3,700
21/1/2026	58.000đ	57.200đ	58.000đ	55.900đ	↑ 1.75%	7,300
20/1/2026	57.000đ	57.000đ	57.000đ	56.500đ	0.00%	1,800
19/1/2026	57.000đ	56.000đ	57.200đ	56.000đ	↑ 1.79%	9,100
16/1/2026	56.000đ	56.000đ	57.900đ	56.000đ	↑ 0.36%	2,000
15/1/2026	55.800đ	56.900đ	56.900đ	55.500đ	↓ 1.41%	8,800
14/1/2026	56.600đ	54.800đ	56.600đ	54.800đ	↑ 2.91%	6,400
13/1/2026	55.000đ	54.100đ	56.600đ	54.100đ	↓ 2.14%	6,500
6/1/2026	56.200đ	54.000đ	56.200đ	53.300đ	0.00%	5,300
5/1/2026	56.200đ	52.900đ	56.200đ	52.900đ	0.00%	3,700
31/12/2025	56.200đ	56.900đ	56.900đ	56.000đ	↓ 1.40%	1,200
30/12/2025	57.000đ	57.000đ	57.000đ	57.000đ	↓ 1.21%	1,000
29/12/2025	57.700đ	56.900đ	57.700đ	56.900đ	↑ 1.41%	2,000
26/12/2025	56.900đ	54.100đ	56.900đ	54.100đ	↓ 1.73%	2,100
23/12/2025	57.900đ	55.900đ	57.900đ	55.900đ	↑ 4.51%	4,100
22/12/2025	55.400đ	53.900đ	55.400đ	53.900đ	↑ 2.78%	17,500
19/12/2025	53.900đ	53.900đ	53.900đ	53.900đ	0.00%	5,300
18/12/2025	53.900đ	53.900đ	54.900đ	53.900đ	0.00%	6,200
17/12/2025	53.900đ	52.900đ	53.900đ	52.900đ	↑ 1.89%	2,100
16/12/2025	52.900đ	52.900đ	52.900đ	52.800đ	↑ 0.19%	800
12/12/2025	52.800đ	52.800đ	53.200đ	52.800đ	0.00%	7,200
11/12/2025	52.800đ	52.300đ	53.800đ	52.000đ	↓ 0.19%	2,800
10/12/2025	52.900đ	53.100đ	53.100đ	52.300đ	↓ 0.94%	6,600
9/12/2025	53.400đ	52.100đ	53.400đ	51.500đ	↓ 1.48%	12,700
8/12/2025	54.200đ	52.000đ	54.700đ	52.000đ	↑ 4.23%	13,300
5/12/2025	52.000đ	51.600đ	52.000đ	51.600đ	↓ 2.62%	1,300
4/12/2025	53.400đ	51.200đ	53.900đ	51.200đ	↓ 2.02%	3,700
3/12/2025	54.500đ	54.500đ	54.500đ	54.500đ	↓ 0.73%	100
1/12/2025	54.900đ	55.400đ	55.400đ	52.000đ	0.00%	4,100

Thấp nhất:51.200đ

Cao nhất:59.300đ

Chênh lệch:8.100đ

Trung bình:55.471,43đ

% Thay đổi:+85.71%

Navigation Menu

Navigation Menu

Navigation Menu

Navigation Menu

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty Cổ phần Cát Lợi

Dữ liệu Lịch sử Công ty Cổ phần Cát Lợi