CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2020
15.33
 17,910 14.43 15.33 14.37 10 0 0.0
27/07/2020
14.43
 20,810 15.51 15.51 14.43 10 0 0.0
24/07/2020
15.51
 6,450 15.75 15.86 15.27 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
15.75
 2,160 15.75 15.81 15.51 50 0 0.0
22/07/2020
15.75
 29,900 15.83 15.83 15.75 20 5,000 -0.1
21/07/2020
15.83
 26,810 15.80 15.86 15.69 5,500 2,230 0.1
20/07/2020
15.80
 18,330 15.69 15.83 15.69 930 0 0.0
17/07/2020
15.69
 16,630 15.86 15.97 15.58 120 0 0.0
16/07/2020
15.86
 14,150 15.99 16.16 15.72 0 0 0
15/07/2020
15.99
 35,620 15.61 15.99 15.61 0 0 0
14/07/2020
15.61
 36,730 15.44 16.30 15.52 30 3,000 -0.1
13/07/2020
15.44
 19,490 15.00 15.47 15.11 0 0 0
10/07/2020
15.00
 23,920 15.00 15.14 15.00 50 0 0.0
09/07/2020
15.00
 3,380 14.97 15.19 14.97 100 1,000 -0.0
08/07/2020
14.97
 12,640 14.91 14.97 14.86 0 7,240 -0.2
07/07/2020
14.91
 27,720 14.97 15.02 14.91 0 3,090 -0.1
06/07/2020
14.97
 19,130 14.97 14.97 14.91 0 4,710 -0.1
03/07/2020
14.97
 12,120 14.86 14.97 14.75 0 2,620 -0.1
02/07/2020
14.86
 17,770 14.97 14.97 14.86 0 6,330 -0.2
01/07/2020
14.97
 15,000 14.86 14.97 14.86 0 5,000 -0.1
30/06/2020
14.86
 1,300 14.91 14.97 14.86 0 720 -0.0
29/06/2020
14.91
 6,720 14.97 14.97 13.94 3,620 0 0.1
26/06/2020
14.97
 6,050 14.91 14.97 14.69 0 720 -0.0
25/06/2020
14.91
 2,660 14.97 14.97 14.61 0 10 -0.0
24/06/2020
14.97
 7,760 14.86 14.97 14.72 0 0 0
23/06/2020
14.86
 19,520 14.94 15.02 14.80 0 7,000 -0.2
22/06/2020
14.94
 3,870 14.86 14.94 14.72 0 1,100 -0.0
19/06/2020
14.86
 21,350 14.75 14.89 14.64 0 21,000 -0.6
18/06/2020
14.75
 3,730 14.94 14.94 14.64 0 0 0
17/06/2020
14.94
 17,330 14.69 14.94 14.72 0 0 0
16/06/2020
14.69
 4,510 14.69 14.94 14.55 10 0 0.0
15/06/2020
14.69
 4,310 15.22 15.22 14.69 0 0 0
12/06/2020
15.22
 6,870 15.00 15.22 14.41 0 1,900 -0.1
11/06/2020
15.00
 7,780 15.05 15.08 14.97 0 1,000 -0.0
10/06/2020
15.05
 5,660 15.08 15.08 15.00 0 0 0
09/06/2020
15.08
 4,140 15.05 15.08 14.97 0 0 0
08/06/2020
15.05
 24,280 14.97 15.19 14.97 100 8,500 -0.2
05/06/2020
14.97
 26,580 15.14 15.14 14.97 0 0 0
04/06/2020
15.14
 22,360 15.11 15.14 14.97 0 0 0
03/06/2020
15.11
 15,810 15.08 15.14 15.11 0 2,000 -0.1
02/06/2020
15.08
 21,240 15.05 15.11 15.05 10 3,000 -0.1
01/06/2020
15.05
 14,940 15.11 15.11 15.05 0 0 0
29/05/2020
15.11
 750 15.08 15.14 15.11 0 0 0
28/05/2020
15.08
 9,680 15.14 15.14 15.02 0 0 0
27/05/2020
15.14
 16,400 15.14 15.14 15.02 0 0 0
26/05/2020
15.14
 40,880 15.25 15.25 15.11 0 4,390 -0.1
25/05/2020
15.25
 7,110 15.08 15.25 14.97 0 3,840 -0.1
22/05/2020
15.08
 10,150 15.14 15.19 15.08 0 5,890 -0.2
21/05/2020
15.14
 5,660 15.11 15.14 14.97 0 3,050 -0.1
20/05/2020
15.11
 8,240 14.97 15.11 14.86 0 2,000 -0.1
19/05/2020
14.97
 15,020 14.89 14.97 14.80 0 4,000 -0.1
18/05/2020
14.89
 4,210 15.25 15.25 14.69 0 1,270 -0.0
15/05/2020
15.25
 2,040 15.39 15.39 14.69 0 0 0
14/05/2020
15.39
 34,300 14.80 15.50 14.69 570 30,000 -0.8
13/05/2020
14.80
 47,730 15.52 15.75 14.78 220 47,390 -1.3
12/05/2020
15.52
 6,700 15.72 15.72 14.91 0 0 0
11/05/2020
15.72
 3,160 15.30 15.72 14.86 20 0 0.0
08/05/2020
15.30
 4,950 15.58 15.58 15.30 30 1,350 -0.0
07/05/2020
15.58
 130 14.86 15.69 14.86 0 0 0
06/05/2020
14.86
 14,970 15.14 15.14 14.69 30 12,620 -0.3
05/05/2020
15.14
 2,080 15.11 16.16 14.72 10 0 0.0
04/05/2020
15.11
 50 15.16 15.16 15.11 0 0 0
29/04/2020
15.16
 60 14.72 15.16 15.16 10 0 0.0
28/04/2020
14.72
 40 15.36 15.36 14.72 0 0 0
27/04/2020
15.36
 3,070 15.47 15.47 15.00 40 0 0.0
24/04/2020
15.47
 220 15.02 15.52 15.47 0 20 -0.0
23/04/2020
15.02
 22,510 15.02 15.02 14.47 0 10,000 -0.3
22/04/2020
15.02
 16,520 15.02 15.02 14.19 50 0 0.0
21/04/2020
15.02
 3,090 14.97 15.02 14.72 0 0 0
20/04/2020
14.97
 5,530 15.36 15.36 14.47 50 3,010 -0.1
17/04/2020
15.36
 22,930 15.25 15.36 14.97 0 0 0
16/04/2020
15.25
 10,520 15.52 15.52 15.25 0 9,290 -0.3
15/04/2020
15.52
 22,140 15.36 15.80 15.36 0 21,000 -0.6
14/04/2020
15.36
 5,270 15.52 15.52 14.53 0 3,000 -0.1
13/04/2020
15.52
 16,570 15.19 15.55 14.72 0 2,000 -0.1
10/04/2020
15.19
 8,500 14.89 15.25 14.97 500 0 0.0
09/04/2020
14.89
 8,140 14.30 14.94 14.69 0 0 0
08/04/2020
14.30
 4,910 14.28 14.30 14.28 0 0 0
07/04/2020
14.28
 26,630 14.28 14.36 14.28 0 0 0
06/04/2020
14.28
 25,790 13.36 14.28 13.86 0 0 0
03/04/2020
13.36
 25,040 12.89 13.36 12.78 0 1,000 -0.0
01/04/2020
12.89
 18,250 12.83 13.58 12.25 0 0 0
31/03/2020
12.83
 74,240 13.61 13.61 12.83 0 0 0
30/03/2020
13.61
 18,590 13.86 13.86 13.42 0 0 0
27/03/2020
13.86
 23,240 14.14 14.14 13.64 10 200 -0.0
26/03/2020
14.14
 8,100 13.31 14.14 13.39 0 0 0
25/03/2020
13.31
 8,030 13.03 13.47 13.03 0 0 0
24/03/2020
13.03
 12,500 13.56 13.56 12.64 0 700 -0.0
23/03/2020
13.56
 35,370 14.05 14.05 13.08 250 31,530 -0.7
20/03/2020
14.05
 20,720 15.11 15.11 14.05 50 11,890 -0.3
19/03/2020
15.11
 24,810 15.52 16.02 14.44 200 15,720 -0.4
18/03/2020
15.52
 18,570 16.08 16.08 15.52 60 15,000 -0.4
17/03/2020
16.08
 270 15.52 16.08 16.08 150 0 0.0
16/03/2020
15.52
 1,940 16.49 16.49 15.52 10 0 0.0
13/03/2020
16.49
 10,650 16.63 16.63 15.50 120 480 -0.0
12/03/2020
16.63
 7,550 16.63 16.63 15.52 70 350 -0.0
11/03/2020
16.63
 2,230 16.47 16.63 15.55 70 110 -0.0
10/03/2020
16.47
 1,660 15.80 16.47 15.80 20 990 -0.0
09/03/2020
15.80
 1,970 16.58 16.58 15.80 10 0 0.0
06/03/2020
16.58
 16,200 16.52 16.58 15.61 50 13,640 -0.4

Chính sách bảo mật | Điều khoản sử dụng |