CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
19.78
 9,750 19.94 19.94 19.75 0 0 0
18/12/2020
19.94
 3,830 19.94 20.17 19.65 1,250 300 0.0
17/12/2020
19.94
 12,190 19.78 19.97 19.46 50 1,000 -0.0
16/12/2020
19.78
 29,040 19.85 19.97 19.78 0 400 -0.0
15/12/2020
19.85
 20,270 20.17 20.17 19.85 0 1,300 -0.0
14/12/2020
20.17
 11,070 20.04 20.30 20.04 100 0 0.0
11/12/2020
20.04
 7,100 20.30 20.30 19.97 0 700 -0.0
10/12/2020
20.30
 10 20.30 20.30 20.30 0 0 0
09/12/2020
20.30
 1,240 20.14 20.30 20.17 100 100 0
08/12/2020
20.14
 1,580 20.23 20.23 20.10 420 350 0.0
07/12/2020
20.23
 5,380 20.17 20.30 20.17 600 10 0.0
04/12/2020
20.17
 6,000 20.62 20.62 20.17 60 0 0.0
03/12/2020
20.62
 3,230 20.62 20.65 20.36 100 0 0.0
02/12/2020
20.62
 3,530 20.55 20.62 20.49 160 0 0.0
01/12/2020
20.55
 1,000 20.68 20.68 20.55 0 0 0
30/11/2020
20.68
 600 20.62 20.68 20.62 60 0 0.0
27/11/2020
20.62
 5,430 20.88 20.88 20.36 0 0 0
26/11/2020
20.88
 2,220 20.62 20.88 20.10 100 0 0.0
25/11/2020
20.62
 60 20.62 20.94 20.62 0 0 0
24/11/2020
20.62
 1,530 20.94 20.94 20.62 150 0 0.0
23/11/2020
20.94
 2,180 21.26 21.26 20.91 300 0 0.0
20/11/2020
21.26
 150 21.23 21.26 21.26 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
21.23
 20 20.62 21.23 21.23 0 0 0
18/11/2020
20.62
 8,220 20.62 20.81 20.37 2,950 0 0.1
17/11/2020
20.62
 7,750 20.31 20.62 20.37 50 0 0.0
16/11/2020
20.31
 14,090 20.12 20.81 20.18 0 0 0
13/11/2020
20.12
 3,530 20.56 20.62 20.12 0 0 0
12/11/2020
20.56
 2,280 20.62 20.62 19.87 0 0 0
11/11/2020
20.62
 10,470 20.81 20.93 19.68 300 0 0.0
10/11/2020
20.81
 10,980 20.37 20.81 20.62 50 0 0.0
09/11/2020
20.37
 13,390 20.28 20.81 19.12 300 0 0.0
06/11/2020
20.28
 720 20.28 20.28 20.21 0 0 0
05/11/2020
20.28
 230 19.37 20.28 20.28 0 0 0
04/11/2020
19.37
 2,870 20.31 20.31 19.37 0 0 0
03/11/2020
20.31
 1,920 19.93 20.31 19.99 0 0 0
02/11/2020
19.93
 1,070 19.84 20.37 19.93 300 0 0.0
30/10/2020
19.84
 1,280 19.28 19.84 19.31 0 210 -0.0
29/10/2020
19.28
 10 19.28 19.28 19.28 0 0 0
28/10/2020
19.28
 17,540 19.37 19.93 19.24 0 0 0
27/10/2020
19.37
 3,280 19.37 19.96 19.37 0 0 0
26/10/2020
19.37
 2,510 19.21 20.06 19.24 0 0 0
23/10/2020
19.21
 3,660 20.06 20.06 19.21 0 0 0
22/10/2020
20.06
 15,550 19.18 20.34 19.37 300 0 0.0
21/10/2020
19.18
 3,030 19.12 19.49 19.18 10 0 0.0
20/10/2020
19.12
 2,030 19.06 19.37 18.87 300 0 0.0
19/10/2020
19.06
 6,160 18.74 19.31 18.74 0 0 0
16/10/2020
18.74
 70 18.74 19.56 18.74 0 0 0
15/10/2020
18.74
 22,900 18.31 18.81 18.74 20,000 0 0.6
14/10/2020
18.31
 1,680 18.74 18.74 18.31 0 0 0
13/10/2020
18.74
 3,880 18.37 18.74 18.37 0 0 0
12/10/2020
18.37
 890 18.43 18.43 18.12 0 0 0
09/10/2020
18.43
 13,150 17.93 18.43 18.12 5,680 8,200 -0.1
08/10/2020
17.93
 1,700 17.93 18.43 17.62 0 0 0
07/10/2020
17.93
 8,290 18.03 18.21 17.65 0 0 0
06/10/2020
18.03
 4,700 17.96 18.12 17.81 0 0 0
05/10/2020
17.96
 7,930 17.68 17.96 17.21 100 0 0.0
02/10/2020
17.68
 990 17.99 17.99 17.56 0 200 -0.0
01/10/2020
17.99
 370 17.99 17.99 17.93 0 0 0
30/09/2020
17.99
 8,400 17.93 17.99 17.62 0 0 0
29/09/2020
17.93
 4,020 17.93 17.93 17.56 0 0 0
28/09/2020
17.93
 5,520 17.74 17.93 17.56 20 50 -0.0
25/09/2020
17.74
 6,110 17.74 17.74 17.62 0 0 0
24/09/2020
17.74
 9,140 17.99 17.99 17.49 0 0 0
23/09/2020
17.99
 8,860 17.99 17.99 17.49 0 0 0
22/09/2020
17.99
 2,000 17.93 17.99 17.31 0 0 0
21/09/2020
17.93
 4,910 17.81 17.96 17.25 0 550 -0.0
18/09/2020
17.81
 230 17.81 17.81 17.62 0 0 0
17/09/2020
17.81
 1,720 17.81 17.87 17.25 0 240 -0.0
16/09/2020
17.81
 3,080 17.62 17.87 17.68 0 110 -0.0
15/09/2020
17.62
 1,300 17.62 17.74 17.18 0 0 0
14/09/2020
17.62
 3,180 17.49 17.62 17.12 0 0 0
11/09/2020
17.49
 30 17.37 17.49 17.06 0 0 0
10/09/2020
17.37
 2,950 17.31 17.43 17.25 0 0 0
09/09/2020
17.31
 60 17.37 17.37 17.31 0 0 0
08/09/2020
17.37
 4,730 17.18 17.37 16.90 0 0 0
07/09/2020
17.18
 2,920 17.18 17.25 17.18 0 0 0
04/09/2020
17.18
 6,940 17.25 17.25 17.06 0 2,650 -0.1
03/09/2020
17.25
 4,820 17.06 17.25 17.06 0 970 -0.0
01/09/2020
17.06
 4,810 16.93 17.34 16.75 40 0 0.0
31/08/2020
16.93
 17,130 17.25 17.25 16.93 0 0 0
28/08/2020
17.25
 9,440 17.18 17.31 17.18 0 0 0
27/08/2020
17.18
 0 17.18 17.18 17.18 0 0 0
26/08/2020
17.18
 2,810 16.87 17.18 16.87 0 0 0
25/08/2020
16.87
 13,000 16.87 16.90 16.81 0 0 0
24/08/2020
16.87
 10,130 16.87 17.03 16.87 0 0 0
21/08/2020
16.87
 43,040 16.87 16.87 16.81 0 0 0
20/08/2020
16.87
 7,480 16.75 16.87 16.75 0 0 0
19/08/2020
16.75
 4,030 16.65 16.87 16.75 100 0 0.0
18/08/2020
16.65
 1,050 16.78 17.00 16.65 0 0 0
17/08/2020
16.78
 12,880 16.68 16.84 16.68 1,150 0 0.0
14/08/2020
16.68
 8,560 16.56 16.75 16.50 0 0 0
13/08/2020
16.56
 8,200 16.34 16.56 16.40 3,800 0 0.1
12/08/2020
16.34
 560 16.46 16.62 16.34 0 0 0
11/08/2020
16.46
 1,210 16.43 16.87 16.46 0 0 0
10/08/2020
16.43
 7,900 16.31 16.56 16.37 0 0 0
07/08/2020
16.31
 34,330 16.00 16.65 16.00 0 0 0
06/08/2020
16.00
 3,850 16.06 16.12 15.93 0 0 0
05/08/2020
16.06
 22,640 16.00 16.06 15.71 0 0 0
04/08/2020
16.00
 2,210 15.93 16.12 16.00 10 0 0.0
03/08/2020
15.93
 5,520 15.65 16.15 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |