CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
21.11
 2,280 21.18 21.18 20.41 0 0 0
11/11/2020
21.18
 10,470 21.37 21.50 20.21 300 0 0.0
10/11/2020
21.37
 10,980 20.92 21.37 21.18 50 0 0.0
09/11/2020
20.92
 13,390 20.82 21.37 19.64 300 0 0.0
06/11/2020
20.82
 720 20.82 20.82 20.76 0 0 0
05/11/2020
20.82
 230 19.89 20.82 20.82 0 0 0
04/11/2020
19.89
 2,870 20.86 20.86 19.89 0 0 0
03/11/2020
20.86
 1,920 20.47 20.86 20.54 0 0 0
02/11/2020
20.47
 1,070 20.38 20.92 20.47 300 0 0.0
30/10/2020
20.38
 1,280 19.80 20.38 19.83 0 210 -0.0
29/10/2020
19.80
 10 19.80 19.80 19.80 0 0 0
28/10/2020
19.80
 17,540 19.89 20.47 19.77 0 0 0
27/10/2020
19.89
 3,280 19.89 20.50 19.89 0 0 0
26/10/2020
19.89
 2,510 19.73 20.60 19.77 0 0 0
23/10/2020
19.73
 3,660 20.60 20.60 19.73 0 0 0
22/10/2020
20.60
 15,550 19.70 20.89 19.89 300 0 0.0
21/10/2020
19.70
 3,030 19.64 20.02 19.70 10 0 0.0
20/10/2020
19.64
 2,030 19.57 19.89 19.38 300 0 0.0
19/10/2020
19.57
 6,160 19.25 19.83 19.25 0 0 0
16/10/2020
19.25
 70 19.25 20.09 19.25 0 0 0
15/10/2020
19.25
 22,900 18.80 19.32 19.25 20,000 0 0.6
14/10/2020
18.80
 1,680 19.25 19.25 18.80 0 0 0
13/10/2020
19.25
 3,880 18.87 19.25 18.87 0 0 0
12/10/2020
18.87
 890 18.93 18.93 18.61 0 0 0
09/10/2020
18.93
 13,150 18.42 18.93 18.61 5,680 8,200 -0.1
08/10/2020
18.42
 1,700 18.42 18.93 18.10 0 0 0
07/10/2020
18.42
 8,290 18.51 18.71 18.13 0 0 0
06/10/2020
18.51
 4,700 18.45 18.61 18.29 0 0 0
05/10/2020
18.45
 7,930 18.16 18.45 17.68 100 0 0.0
02/10/2020
18.16
 990 18.48 18.48 18.03 0 200 -0.0
01/10/2020
18.48
 370 18.48 18.48 18.42 0 0 0
30/09/2020
18.48
 8,400 18.42 18.48 18.10 0 0 0
29/09/2020
18.42
 4,020 18.42 18.42 18.03 0 0 0
28/09/2020
18.42
 5,520 18.23 18.42 18.03 20 50 -0.0
25/09/2020
18.23
 6,110 18.23 18.23 18.10 0 0 0
24/09/2020
18.23
 9,140 18.48 18.48 17.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |