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)
31/01/2020
19.03
 1,450 19.09 19.09 18.49 1,410 0 0.0
30/01/2020
19.09
 5,670 19.09 19.09 18.67 40 30 0.0
22/01/2020
19.09
 1,960 19.06 19.60 18.97 60 0 0.0
21/01/2020
19.06
 10,500 18.70 19.69 18.70 4,040 2,010 0.1
20/01/2020
18.70
 2,410 18.70 19.69 18.55 10 10 0
17/01/2020
18.70
 8,800 19.09 19.39 18.25 50 0 0.0
16/01/2020
19.09
 25,170 19.63 19.63 18.55 20 0 0.0
15/01/2020
19.63
 50 19.39 19.63 19.63 30 0 0.0
14/01/2020
19.39
 5,180 19.39 19.69 18.05 30 5,040 -0.2
13/01/2020
19.39
 2,600 19.69 19.69 19.15 10 0 0.0
10/01/2020
19.69
 4,840 19.69 19.69 18.97 20 0 0.0
09/01/2020
19.69
 10 19.12 19.69 19.69 10 0 0.0
08/01/2020
19.12
 340 19.54 19.81 19.12 30 0 0.0
07/01/2020
19.54
 1,100 19.69 19.69 19.15 500 0 0.0
06/01/2020
19.69
 1,450 19.92 19.92 19.03 50 0 0.0
03/01/2020
19.92
 1,220 19.98 19.98 18.97 10 0 0.0
02/01/2020
19.98
 4,920 20.22 20.22 19.00 60 0 0.0
31/12/2019
20.22
 970 19.69 20.40 18.61 710 200 0.0
30/12/2019
19.69
 930 19.06 19.69 19.09 710 10 0.0
27/12/2019
19.06
 450 19.09 19.09 18.67 30 0 0.0
26/12/2019
19.09
 1,370 19.09 19.09 18.19 40 30 0.0
25/12/2019
19.09
 20,410 19.03 19.09 18.31 70 740 -0.0
24/12/2019
19.03
 110 18.79 19.03 18.02 80 0 0.0
23/12/2019
18.79
 5,030 18.73 19.09 18.73 10 1,330 -0.0
20/12/2019
18.73
 20 19.30 19.30 18.73 0 0 0
19/12/2019
19.30
 40 19.00 19.30 19.30 40 0 0.0
18/12/2019
19.00
 530 19.03 19.03 19.00 180 110 0.0
17/12/2019
19.03
 870 19.03 19.03 18.19 40 0 0.0
16/12/2019
19.03
 1,530 19.18 19.18 18.19 40 0 0.0
13/12/2019
19.18
 840 19.00 19.45 18.79 40 800 -0.0
12/12/2019
19.00
 230 19.33 19.33 18.79 30 0 0.0
11/12/2019
19.33
 650 19.39 19.39 18.79 630 190 0.0
10/12/2019
19.39
 0 19.39 19.39 19.39 0 0 0
09/12/2019
19.39
 1,210 19.66 19.66 18.85 70 20 0.0
06/12/2019
19.66
 11,420 19.69 19.69 18.52 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
19.69
 10 19.03 19.69 19.69 10 10 0
04/12/2019
19.03
 1,570 19.03 19.15 19.03 10 320 -0.0
03/12/2019
19.03
 2,670 18.97 19.75 18.97 70 0 0.0
02/12/2019
18.97
 3,970 19.43 19.43 18.91 0 70 -0.0
29/11/2019
19.43
 1,400 19.09 19.43 19.09 230 160 0.0
28/11/2019
19.09
 60 19.09 19.75 19.09 40 0 0.0
27/11/2019
19.09
 3,700 19.58 19.58 19.09 30 200 -0.0
26/11/2019
19.58
 810 19.09 19.58 19.09 20 0 0.0
25/11/2019
19.09
 240 19.09 19.69 19.09 60 0 0.0
22/11/2019
19.09
 2,170 19.09 19.96 19.09 30 0 0.0
21/11/2019
19.09
 4,480 19.09 20.24 19.09 20 0 0.0
20/11/2019
19.09
 4,460 19.58 20.94 18.68 540 0 0.0
19/11/2019
19.58
 340 19.84 19.84 18.71 10 0 0.0
18/11/2019
19.84
 10 19.58 19.84 19.84 10 0 0.0
15/11/2019
19.58
 10 19.09 19.58 19.58 10 0 0.0
14/11/2019
19.09
 1,420 20.24 20.24 18.83 10 0 0.0
13/11/2019
20.24
 2,410 19.00 20.24 18.91 930 10 0.0
12/11/2019
19.00
 20 19.06 19.06 19.00 0 0 0
11/11/2019
19.06
 1,330 19.78 19.78 18.51 10 0 0.0
08/11/2019
19.78
 12,860 18.86 19.93 18.86 620 10,050 -0.3
07/11/2019
18.86
 400 19.06 19.06 18.86 0 0 0
06/11/2019
19.06
 5,550 19.09 19.96 18.13 90 30 0.0
05/11/2019
19.09
 40 19.09 19.90 19.09 10 0 0.0
04/11/2019
19.09
 13,630 19.96 19.96 18.91 5,720 0 0.2
01/11/2019
19.96
 0 19.96 19.96 19.96 0 0 0
31/10/2019
19.96
 40 19.09 19.96 19.96 40 0 0.0
30/10/2019
19.09
 2,340 20.19 20.19 19.09 1,330 0 0.0
29/10/2019
20.19
 40 19.26 20.19 20.19 40 0 0.0
28/10/2019
19.26
 3,460 19.61 19.61 18.86 170 0 0.0
25/10/2019
19.61
 2,220 19.67 19.67 18.51 30 0 0.0
24/10/2019
19.67
 320 19.67 19.67 19.67 0 0 0
23/10/2019
19.67
 4,670 19.67 20.82 18.51 50 4,040 -0.1
22/10/2019
19.67
 3,710 20.36 20.36 18.94 50 2,490 -0.1
21/10/2019
20.36
 30 20.36 20.36 20.36 30 0 0.0
18/10/2019
20.36
 1,660 19.09 20.36 18.45 320 0 0.0
17/10/2019
19.09
 40 18.86 19.09 19.09 40 30 0.0
16/10/2019
18.86
 7,670 18.94 19.58 18.68 120 70 0.0
15/10/2019
18.94
 4,250 19.55 19.78 18.57 170 0 0.0
14/10/2019
19.55
 9,980 19.06 19.55 18.39 350 0 0.0
11/10/2019
19.06
 7,490 19.67 20.19 18.51 40 130 -0.0
10/10/2019
19.67
 40 19.06 19.67 19.67 40 40 0
09/10/2019
19.06
 2,920 19.09 19.67 17.93 150 50 0.0
08/10/2019
19.09
 60 19.67 19.67 19.09 10 10 -0
07/10/2019
19.67
 400 19.17 20.24 19.20 50 0 0.0
04/10/2019
19.17
 40 17.96 19.20 19.17 40 30 0.0
03/10/2019
17.96
 80 18.34 19.61 17.96 60 0 0.0
02/10/2019
18.34
 1,470 19.09 19.61 18.34 10 0 0.0
01/10/2019
19.09
 40 18.80 20.10 19.09 20 0 0.0
30/09/2019
18.80
 2,180 19.38 19.38 18.74 10 0 0.0
27/09/2019
19.38
 20 20.33 20.33 19.38 10 0 0.0
26/09/2019
20.33
 40 20.33 20.33 20.33 40 0 0.0
25/09/2019
20.33
 40 20.33 20.33 20.33 40 0 0.0
24/09/2019
20.33
 320 20.33 20.33 20.33 320 0 0.0
23/09/2019
20.33
 0 20.33 20.33 20.33 0 0 0
20/09/2019
20.33
 3,750 20.36 20.36 18.94 50 0 0.0
19/09/2019
20.36
 10 19.09 20.36 20.36 10 0 0.0
18/09/2019
19.09
 1,970 19.09 19.61 18.51 20 0 0.0
17/09/2019
19.09
 840 19.09 19.67 18.51 220 10 0.0
16/09/2019
19.09
 40 19.09 19.09 19.09 40 0 0.0
13/09/2019
19.09
 890 19.09 19.09 18.80 10 580 -0.0
12/09/2019
19.09
 18,360 19.61 19.61 18.80 80 300 -0.0
11/09/2019
19.61
 1,820 20.24 20.24 18.83 150 0 0.0
10/09/2019
20.24
 0 20.24 20.24 20.24 0 0 0
09/09/2019
20.24
 50 19.09 20.24 20.01 50 10 0.0
06/09/2019
19.09
 100 19.20 19.20 19.09 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |