CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2020
16.40
 2,920 16.40 16.46 16.40 0 0 0
04/09/2020
16.40
 6,940 16.46 16.46 16.28 0 2,650 -0.1
03/09/2020
16.46
 4,820 16.28 16.46 16.28 0 970 -0.0
01/09/2020
16.28
 4,810 16.16 16.55 15.98 40 0 0.0
31/08/2020
16.16
 17,130 16.46 16.46 16.16 0 0 0
28/08/2020
16.46
 9,440 16.40 16.52 16.40 0 0 0
27/08/2020
16.40
 0 16.40 16.40 16.40 0 0 0
26/08/2020
16.40
 2,810 16.10 16.40 16.10 0 0 0
25/08/2020
16.10
 13,000 16.10 16.13 16.04 0 0 0
24/08/2020
16.10
 10,130 16.10 16.25 16.10 0 0 0
21/08/2020
16.10
 43,040 16.10 16.10 16.04 0 0 0
20/08/2020
16.10
 7,480 15.98 16.10 15.98 0 0 0
19/08/2020
15.98
 4,030 15.89 16.10 15.98 100 0 0.0
18/08/2020
15.89
 1,050 16.01 16.22 15.89 0 0 0
17/08/2020
16.01
 12,880 15.92 16.07 15.92 1,150 0 0.0
14/08/2020
15.92
 8,560 15.81 15.98 15.75 0 0 0
13/08/2020
15.81
 8,200 15.60 15.81 15.66 3,800 0 0.1
12/08/2020
15.60
 560 15.72 15.86 15.60 0 0 0
11/08/2020
15.72
 1,210 15.69 16.10 15.72 0 0 0
10/08/2020
15.69
 7,900 15.57 15.81 15.63 0 0 0
07/08/2020
15.57
 34,330 15.27 15.89 15.27 0 0 0
06/08/2020
15.27
 3,850 15.33 15.39 15.21 0 0 0
05/08/2020
15.33
 22,640 15.27 15.33 15.00 0 0 0
04/08/2020
15.27
 2,210 15.21 15.39 15.27 10 0 0.0
03/08/2020
15.21
 5,520 14.94 15.42 15.21 0 0 0
31/07/2020
14.94
 4,200 15.21 15.21 14.94 10 0 0.0
30/07/2020
15.21
 8,580 14.91 15.27 14.91 30 0 0.0
29/07/2020
14.91
 1,930 15.33 15.33 14.61 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |