CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
18.48
 8,860 18.48 18.48 17.97 0 0 0
22/09/2020
18.48
 2,000 18.42 18.48 17.78 0 0 0
21/09/2020
18.42
 4,910 18.29 18.45 17.71 0 550 -0.0
18/09/2020
18.29
 230 18.29 18.29 18.10 0 0 0
17/09/2020
18.29
 1,720 18.29 18.35 17.71 0 240 -0.0
16/09/2020
18.29
 3,080 18.10 18.35 18.16 0 110 -0.0
15/09/2020
18.10
 1,300 18.10 18.23 17.65 0 0 0
14/09/2020
18.10
 3,180 17.97 18.10 17.58 0 0 0
11/09/2020
17.97
 30 17.84 17.97 17.52 0 0 0
10/09/2020
17.84
 2,950 17.78 17.90 17.71 0 0 0
09/09/2020
17.78
 60 17.84 17.84 17.78 0 0 0
08/09/2020
17.84
 4,730 17.65 17.84 17.36 0 0 0
07/09/2020
17.65
 2,920 17.65 17.71 17.65 0 0 0
04/09/2020
17.65
 6,940 17.71 17.71 17.52 0 2,650 -0.1
03/09/2020
17.71
 4,820 17.52 17.71 17.52 0 970 -0.0
01/09/2020
17.52
 4,810 17.39 17.81 17.20 40 0 0.0
31/08/2020
17.39
 17,130 17.71 17.71 17.39 0 0 0
28/08/2020
17.71
 9,440 17.65 17.78 17.65 0 0 0
27/08/2020
17.65
 0 17.65 17.65 17.65 0 0 0
26/08/2020
17.65
 2,810 17.33 17.65 17.33 0 0 0
25/08/2020
17.33
 13,000 17.33 17.36 17.26 0 0 0
24/08/2020
17.33
 10,130 17.33 17.49 17.33 0 0 0
21/08/2020
17.33
 43,040 17.33 17.33 17.26 0 0 0
20/08/2020
17.33
 7,480 17.20 17.33 17.20 0 0 0
19/08/2020
17.20
 4,030 17.10 17.33 17.20 100 0 0.0
18/08/2020
17.10
 1,050 17.23 17.46 17.10 0 0 0
17/08/2020
17.23
 12,880 17.13 17.29 17.13 1,150 0 0.0
14/08/2020
17.13
 8,560 17.01 17.20 16.94 0 0 0
13/08/2020
17.01
 8,200 16.78 17.01 16.85 3,800 0 0.1
12/08/2020
16.78
 560 16.91 17.07 16.78 0 0 0
11/08/2020
16.91
 1,210 16.88 17.33 16.91 0 0 0
10/08/2020
16.88
 7,900 16.75 17.01 16.81 0 0 0
07/08/2020
16.75
 34,330 16.43 17.10 16.43 0 0 0
06/08/2020
16.43
 3,850 16.49 16.56 16.36 0 0 0
05/08/2020
16.49
 22,640 16.43 16.49 16.14 0 0 0
04/08/2020
16.43
 2,210 16.36 16.56 16.43 10 0 0.0
03/08/2020
16.36
 5,520 16.08 16.59 16.36 0 0 0
31/07/2020
16.08
 4,200 16.36 16.36 16.08 10 0 0.0
30/07/2020
16.36
 8,580 16.04 16.43 16.04 30 0 0.0
29/07/2020
16.04
 1,930 16.49 16.49 15.72 30 0 0.0
28/07/2020
16.49
 17,910 15.53 16.49 15.47 10 0 0.0
27/07/2020
15.53
 20,810 16.69 16.69 15.53 10 0 0.0
24/07/2020
16.69
 6,450 16.94 17.07 16.43 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
16.94
 2,160 16.94 17.01 16.69 50 0 0.0
22/07/2020
16.94
 29,900 17.03 17.03 16.94 20 5,000 -0.1
21/07/2020
17.03
 26,810 17.00 17.06 16.88 5,500 2,230 0.1
20/07/2020
17.00
 18,330 16.88 17.03 16.88 930 0 0.0
17/07/2020
16.88
 16,630 17.06 17.18 16.76 120 0 0.0
16/07/2020
17.06
 14,150 17.21 17.39 16.91 0 0 0
15/07/2020
17.21
 35,620 16.79 17.21 16.79 0 0 0
14/07/2020
16.79
 36,730 16.61 17.54 16.70 30 3,000 -0.1
13/07/2020
16.61
 19,490 16.14 16.64 16.26 0 0 0
10/07/2020
16.14
 23,920 16.14 16.29 16.14 50 0 0.0
09/07/2020
16.14
 3,380 16.11 16.35 16.11 100 1,000 -0.0
08/07/2020
16.11
 12,640 16.05 16.11 15.99 0 7,240 -0.2
07/07/2020
16.05
 27,720 16.11 16.17 16.05 0 3,090 -0.1
06/07/2020
16.11
 19,130 16.11 16.11 16.05 0 4,710 -0.1
03/07/2020
16.11
 12,120 15.99 16.11 15.87 0 2,620 -0.1
02/07/2020
15.99
 17,770 16.11 16.11 15.99 0 6,330 -0.2
01/07/2020
16.11
 15,000 15.99 16.11 15.99 0 5,000 -0.1
30/06/2020
15.99
 1,300 16.05 16.11 15.99 0 720 -0.0
29/06/2020
16.05
 6,720 16.11 16.11 15.00 3,620 0 0.1
26/06/2020
16.11
 6,050 16.05 16.11 15.81 0 720 -0.0
25/06/2020
16.05
 2,660 16.11 16.11 15.72 0 10 -0.0
24/06/2020
16.11
 7,760 15.99 16.11 15.84 0 0 0
23/06/2020
15.99
 19,520 16.08 16.17 15.93 0 7,000 -0.2
22/06/2020
16.08
 3,870 15.99 16.08 15.84 0 1,100 -0.0
19/06/2020
15.99
 21,350 15.87 16.02 15.75 0 21,000 -0.6
18/06/2020
15.87
 3,730 16.08 16.08 15.75 0 0 0
17/06/2020
16.08
 17,330 15.81 16.08 15.84 0 0 0
16/06/2020
15.81
 4,510 15.81 16.08 15.66 10 0 0.0
15/06/2020
15.81
 4,310 16.38 16.38 15.81 0 0 0
12/06/2020
16.38
 6,870 16.14 16.38 15.51 0 1,900 -0.1
11/06/2020
16.14
 7,780 16.20 16.23 16.11 0 1,000 -0.0
10/06/2020
16.20
 5,660 16.23 16.23 16.14 0 0 0
09/06/2020
16.23
 4,140 16.20 16.23 16.11 0 0 0
08/06/2020
16.20
 24,280 16.11 16.35 16.11 100 8,500 -0.2
05/06/2020
16.11
 26,580 16.29 16.29 16.11 0 0 0
04/06/2020
16.29
 22,360 16.26 16.29 16.11 0 0 0
03/06/2020
16.26
 15,810 16.23 16.29 16.26 0 2,000 -0.1
02/06/2020
16.23
 21,240 16.20 16.26 16.20 10 3,000 -0.1
01/06/2020
16.20
 14,940 16.26 16.26 16.20 0 0 0
29/05/2020
16.26
 750 16.23 16.29 16.26 0 0 0
28/05/2020
16.23
 9,680 16.29 16.29 16.17 0 0 0
27/05/2020
16.29
 16,400 16.29 16.29 16.17 0 0 0
26/05/2020
16.29
 40,880 16.40 16.40 16.26 0 4,390 -0.1
25/05/2020
16.40
 7,110 16.23 16.40 16.11 0 3,840 -0.1
22/05/2020
16.23
 10,150 16.29 16.35 16.23 0 5,890 -0.2
21/05/2020
16.29
 5,660 16.26 16.29 16.11 0 3,050 -0.1
20/05/2020
16.26
 8,240 16.11 16.26 15.99 0 2,000 -0.1
19/05/2020
16.11
 15,020 16.02 16.11 15.93 0 4,000 -0.1
18/05/2020
16.02
 4,210 16.40 16.40 15.81 0 1,270 -0.0
15/05/2020
16.40
 2,040 16.55 16.55 15.81 0 0 0
14/05/2020
16.55
 34,300 15.93 16.67 15.81 570 30,000 -0.8
13/05/2020
15.93
 47,730 16.70 16.94 15.90 220 47,390 -1.3
12/05/2020
16.70
 6,700 16.91 16.91 16.05 0 0 0
11/05/2020
16.91
 3,160 16.46 16.91 15.99 20 0 0.0
08/05/2020
16.46
 4,950 16.76 16.76 16.46 30 1,350 -0.0
07/05/2020
16.76
 130 15.99 16.88 15.99 0 0 0
06/05/2020
15.99
 14,970 16.29 16.29 15.81 30 12,620 -0.3

Chính sách bảo mật | Điều khoản sử dụng |