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)
10/03/2020
17.25
 1,660 16.55 17.25 16.55 20 990 -0.0
09/03/2020
16.55
 1,970 17.37 17.37 16.55 10 0 0.0
06/03/2020
17.37
 16,200 17.31 17.37 16.35 50 13,640 -0.4
05/03/2020
17.31
 14,870 17.42 17.42 16.79 10 13,760 -0.4
04/03/2020
17.42
 12,780 17.31 17.42 16.79 20 11,750 -0.3
03/03/2020
17.31
 3,720 17.37 17.42 16.90 10 2,010 -0.1
02/03/2020
17.37
 2,190 16.73 17.42 16.58 90 10 0.0
28/02/2020
16.73
 80 17.69 17.69 16.58 20 10 0.0
27/02/2020
17.69
 280 17.69 17.69 17.66 100 0 0.0
26/02/2020
17.69
 4,520 17.69 17.77 17.13 50 2,290 -0.1
25/02/2020
17.69
 1,010 17.74 17.95 16.55 30 920 -0.0
24/02/2020
17.74
 530 17.42 17.89 17.42 40 480 -0.0
21/02/2020
17.42
 5,680 18.01 18.47 17.42 20 5,650 -0.2
20/02/2020
18.01
 1,230 17.42 18.47 17.42 20 0 0.0
19/02/2020
17.42
 16,590 18.56 18.56 17.42 0 0 0
18/02/2020
18.56
 0 18.56 18.56 18.56 0 0 0
17/02/2020
18.56
 140 18.53 18.56 17.74 10 30 -0.0
14/02/2020
18.53
 1,070 18.53 18.53 18.44 0 0 0
13/02/2020
18.53
 20 18.01 18.53 18.53 20 0 0.0
12/02/2020
18.01
 3,160 18.01 18.56 17.98 10 2,160 -0.1
11/02/2020
18.01
 2,570 18.06 18.06 17.71 10 970 -0.0
10/02/2020
18.06
 9,270 18.03 18.06 17.48 0 90 -0.0
07/02/2020
18.03
 22,090 18.03 18.59 17.77 20 8,820 -0.3
06/02/2020
18.03
 237,600 18.30 18.53 18.01 10 210,250 -6.6
05/02/2020
18.30
 1,670 18.30 18.53 17.74 30 480 -0.0
04/02/2020
18.30
 270 18.30 18.59 18.01 20 10 0.0
03/02/2020
18.30
 7,380 18.53 18.53 18.30 4,330 0 0.1
31/01/2020
18.53
 1,450 18.59 18.59 18.01 1,410 0 0.0
30/01/2020
18.59
 5,670 18.59 18.59 18.18 40 30 0.0
22/01/2020
18.59
 1,960 18.56 19.08 18.47 60 0 0.0
21/01/2020
18.56
 10,500 18.21 19.17 18.21 4,040 2,010 0.1
20/01/2020
18.21
 2,410 18.21 19.17 18.06 10 10 0
17/01/2020
18.21
 8,800 18.59 18.88 17.77 50 0 0.0
16/01/2020
18.59
 25,170 19.11 19.11 18.06 20 0 0.0
15/01/2020
19.11
 50 18.88 19.11 19.11 30 0 0.0
14/01/2020
18.88
 5,180 18.88 19.17 17.57 30 5,040 -0.2
13/01/2020
18.88
 2,600 19.17 19.17 18.64 10 0 0.0
10/01/2020
19.17
 4,840 19.17 19.17 18.47 20 0 0.0
09/01/2020
19.17
 10 18.62 19.17 19.17 10 0 0.0
08/01/2020
18.62
 340 19.02 19.28 18.62 30 0 0.0
07/01/2020
19.02
 1,100 19.17 19.17 18.64 500 0 0.0
06/01/2020
19.17
 1,450 19.40 19.40 18.53 50 0 0.0
03/01/2020
19.40
 1,220 19.46 19.46 18.47 10 0 0.0
02/01/2020
19.46
 4,920 19.69 19.69 18.50 60 0 0.0
31/12/2019
19.69
 970 19.17 19.86 18.12 710 200 0.0
30/12/2019
19.17
 930 18.56 19.17 18.59 710 10 0.0
27/12/2019
18.56
 450 18.59 18.59 18.18 30 0 0.0
26/12/2019
18.59
 1,370 18.59 18.59 17.71 40 30 0.0
25/12/2019
18.59
 20,410 18.53 18.59 17.83 70 740 -0.0
24/12/2019
18.53
 110 18.30 18.53 17.54 80 0 0.0
23/12/2019
18.30
 5,030 18.24 18.59 18.24 10 1,330 -0.0
20/12/2019
18.24
 20 18.79 18.79 18.24 0 0 0
19/12/2019
18.79
 40 18.50 18.79 18.79 40 0 0.0
18/12/2019
18.50
 530 18.53 18.53 18.50 180 110 0.0
17/12/2019
18.53
 870 18.53 18.53 17.71 40 0 0.0
16/12/2019
18.53
 1,530 18.67 18.67 17.71 40 0 0.0
13/12/2019
18.67
 840 18.50 18.93 18.30 40 800 -0.0
12/12/2019
18.50
 230 18.82 18.82 18.30 30 0 0.0
11/12/2019
18.82
 650 18.88 18.88 18.30 630 190 0.0
10/12/2019
18.88
 0 18.88 18.88 18.88 0 0 0
09/12/2019
18.88
 1,210 19.14 19.14 18.35 70 20 0.0
06/12/2019
19.14
 11,420 19.17 19.17 18.03 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
19.17
 10 18.53 19.17 19.17 10 10 0
04/12/2019
18.53
 1,570 18.53 18.64 18.53 10 320 -0.0
03/12/2019
18.53
 2,670 18.47 19.23 18.47 70 0 0.0
02/12/2019
18.47
 3,970 18.92 18.92 18.42 0 70 -0.0
29/11/2019
18.92
 1,400 18.58 18.92 18.58 230 160 0.0
28/11/2019
18.58
 60 18.58 19.23 18.58 40 0 0.0
27/11/2019
18.58
 3,700 19.06 19.06 18.58 30 200 -0.0
26/11/2019
19.06
 810 18.58 19.06 18.58 20 0 0.0
25/11/2019
18.58
 240 18.58 19.18 18.58 60 0 0.0
22/11/2019
18.58
 2,170 18.58 19.43 18.58 30 0 0.0
21/11/2019
18.58
 4,480 18.58 19.71 18.58 20 0 0.0
20/11/2019
18.58
 4,460 19.06 20.39 18.19 540 0 0.0
19/11/2019
19.06
 340 19.32 19.32 18.22 10 0 0.0
18/11/2019
19.32
 10 19.06 19.32 19.32 10 0 0.0
15/11/2019
19.06
 10 18.58 19.06 19.06 10 0 0.0
14/11/2019
18.58
 1,420 19.71 19.71 18.33 10 0 0.0
13/11/2019
19.71
 2,410 18.50 19.71 18.42 930 10 0.0
12/11/2019
18.50
 20 18.56 18.56 18.50 0 0 0
11/11/2019
18.56
 1,330 19.26 19.26 18.02 10 0 0.0
08/11/2019
19.26
 12,860 18.36 19.40 18.36 620 10,050 -0.3
07/11/2019
18.36
 400 18.56 18.56 18.36 0 0 0
06/11/2019
18.56
 5,550 18.58 19.43 17.66 90 30 0.0
05/11/2019
18.58
 40 18.58 19.37 18.58 10 0 0.0
04/11/2019
18.58
 13,630 19.43 19.43 18.42 5,720 0 0.2
01/11/2019
19.43
 0 19.43 19.43 19.43 0 0 0
31/10/2019
19.43
 40 18.58 19.43 19.43 40 0 0.0
30/10/2019
18.58
 2,340 19.65 19.65 18.58 1,330 0 0.0
29/10/2019
19.65
 40 18.75 19.65 19.65 40 0 0.0
28/10/2019
18.75
 3,460 19.09 19.09 18.36 170 0 0.0
25/10/2019
19.09
 2,220 19.15 19.15 18.02 30 0 0.0
24/10/2019
19.15
 320 19.15 19.15 19.15 0 0 0
23/10/2019
19.15
 4,670 19.15 20.27 18.02 50 4,040 -0.1
22/10/2019
19.15
 3,710 19.82 19.82 18.44 50 2,490 -0.1
21/10/2019
19.82
 30 19.82 19.82 19.82 30 0 0.0
18/10/2019
19.82
 1,660 18.58 19.82 17.96 320 0 0.0
17/10/2019
18.58
 40 18.36 18.58 18.58 40 30 0.0
16/10/2019
18.36
 7,670 18.44 19.06 18.19 120 70 0.0
15/10/2019
18.44
 4,250 19.03 19.26 18.08 170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |