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)
05/09/2019
19.20
 3,110 19.09 19.20 18.86 1,700 0 0.1
04/09/2019
19.09
 1,840 19.35 19.35 18.57 20 0 0.0
03/09/2019
19.35
 3,630 19.35 19.35 18.86 120 0 0.0
30/08/2019
19.35
 1,620 19.49 19.49 18.97 40 0 0.0
29/08/2019
19.49
 2,230 19.09 19.49 18.65 30 0 0.0
28/08/2019
19.09
 3,650 19.26 19.26 18.57 50 0 0.0
27/08/2019
19.26
 3,510 19.26 19.26 18.80 0 0 0
26/08/2019
19.26
 6,130 19.43 19.43 18.57 30 0 0.0
23/08/2019
19.43
 10,020 19.55 19.55 19.09 20 0 0.0
22/08/2019
19.55
 9,420 19.43 19.55 19.09 40 0 0.0
21/08/2019
19.43
 1,310 19.55 19.55 18.22 60 0 0.0
20/08/2019
19.55
 1,580 19.43 19.55 19.38 1,230 0 0.0
19/08/2019
19.43
 170 19.38 19.43 18.31 30 0 0.0
16/08/2019
19.38
 420 19.38 19.38 18.08 70 40 0.0
15/08/2019
19.38
 2,540 19.55 19.55 18.86 40 0 0.0
14/08/2019
19.55
 40 19.35 19.55 19.55 40 0 0.0
13/08/2019
19.35
 1,010 18.91 19.46 19.35 10 0 0.0
12/08/2019
18.91
 10 19.46 19.46 18.91 0 0 0
09/08/2019
19.46
 8,170 18.28 19.55 18.48 60 0 0.0
08/08/2019
18.28
 1,230 19.38 19.38 18.28 0 0 0
07/08/2019
19.38
 50 19.43 19.43 18.39 10 0 0.0
06/08/2019
19.43
 4,000 19.61 19.61 19.03 30 200 -0.0
05/08/2019
19.61
 0 19.61 19.61 19.61 0 0 0
02/08/2019
19.61
 330 19.61 19.61 19.61 0 0 0
01/08/2019
19.61
 80 19.38 19.61 18.86 50 0 0.0
31/07/2019
19.38
 0 19.38 19.38 19.38 0 0 0
30/07/2019
19.38
 0 19.38 19.38 19.38 0 0 0
29/07/2019
19.38
 80 19.38 19.38 18.57 0 0 0
26/07/2019
19.38
 610 19.38 19.67 19.38 10 0 0.0
25/07/2019
19.38
 80 19.38 19.67 18.51 10 0 0.0
24/07/2019
19.38
 1,620 19.38 19.67 18.97 620 0 0.0
23/07/2019
19.38
 29,210 19.38 19.67 19.38 20 0 0.0
22/07/2019
19.38
 25,120 19.69 19.69 19.26 0 0 0
19/07/2019
19.69
 6,510 19.69 19.69 19.43 10 0 0.0
18/07/2019
19.69
 39,060 19.87 19.87 19.49 410 14,000 -0.5
17/07/2019
19.87
 13,920 19.96 19.96 19.55 60 0 0.0
16/07/2019
19.96
 90 19.90 20.13 19.96 40 0 0.0
15/07/2019
19.90
 5,050 19.67 20.24 19.55 50 0 0.0
12/07/2019
19.67
 2,610 20.71 20.71 19.67 580 0 0.0
11/07/2019
20.71
 0 20.71 20.71 20.71 0 0 0
10/07/2019
20.71
 1,010 19.61 20.71 20.65 10 0 0.0
09/07/2019
19.61
 34,750 19.78 19.90 19.55 10 0 0.0
08/07/2019
19.78
 130 19.67 19.84 19.58 10 0 0.0
05/07/2019
19.67
 130 20.07 20.07 19.67 0 0 0
04/07/2019
20.07
 0 20.07 20.07 20.07 0 0 0
03/07/2019
20.07
 10 19.90 20.07 20.07 10 0 0.0
02/07/2019
19.90
 110 20.10 20.10 19.90 0 0 0
01/07/2019
20.10
 6,790 19.96 20.10 19.72 240 0 0.0
28/06/2019
19.96
 3,630 19.90 20.36 19.61 160 0 0.0
27/06/2019
19.90
 540 19.84 20.71 19.84 170 0 0.0
26/06/2019
19.84
 20 18.86 19.84 19.84 20 0 0.0
25/06/2019
18.86
 4,300 19.52 19.52 18.86 1,610 0 0.1
24/06/2019
19.52
 1,160 19.55 19.55 19.38 160 0 0.0
21/06/2019
19.55
 1,710 19.41 19.55 19.38 50 0 0.0
20/06/2019
19.41
 5,700 19.49 19.49 18.13 20 670 -0.0
19/06/2019
19.49
 12,130 19.49 19.49 19.26 30 100 -0.0
18/06/2019
19.49
 3,530 19.55 19.55 19.26 40 2,500 -0.1
17/06/2019
19.55
 5,490 19.58 19.64 19.29 20 2,970 -0.1
14/06/2019
19.58
 7,460 20.22 20.22 19.46 30 0 0.0
13/06/2019
20.22
 50 19.55 20.22 20.22 50 0 0.0
12/06/2019
19.55
 450 19.64 20.07 19.32 220 0 0.0
11/06/2019
19.64
 4,570 19.78 20.10 19.32 140 0 0.0
10/06/2019
19.78
 80 20.19 20.19 19.78 40 0 0.0
07/06/2019
20.19
 110 19.61 20.19 20.19 90 0 0.0
06/06/2019
19.61
 10,010 19.64 19.64 19.55 10 0 0.0
05/06/2019
19.64
 21,070 19.78 20.42 19.52 40 0 0.0
04/06/2019
19.78
 2,640 19.84 20.53 19.35 1,000 0 0.0
03/06/2019
19.84
 850 19.58 20.94 19.58 340 0 0.0
31/05/2019
19.58
 5,090 19.64 20.04 19.58 40 0 0.0
30/05/2019
19.64
 3,110 19.58 19.64 19.55 30 0 0.0
29/05/2019
19.58
 13,100 19.67 19.67 19.58 0 0 0
28/05/2019
19.67
 1,090 19.61 19.67 19.58 90 280 -0.0
27/05/2019
19.61
 5,540 19.58 19.64 19.55 0 0 0
24/05/2019
19.58
 6,200 19.64 19.64 19.58 0 0 0
23/05/2019
19.64
 2,020 19.84 19.84 19.38 30 600 -0.0
22/05/2019
19.84
 10,870 19.64 20.01 19.55 30 4,880 -0.2
21/05/2019
19.64
 1,740 19.55 20.13 19.55 10 100 -0.0
20/05/2019
19.55
 4,810 19.49 19.84 19.52 40 0 0.0
17/05/2019
19.49
 12,570 19.61 19.72 19.49 1,010 1,000 0.0
16/05/2019
19.61
 810 19.67 19.67 19.49 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
19.67
 5,660 19.43 20.24 18.65 20 0 0.0
14/05/2019
19.43
 3,000 19.49 19.49 19.43 0 0 0
13/05/2019
19.49
 4,470 19.38 19.49 19.16 300 0 0.0
10/05/2019
19.38
 2,650 19.11 19.60 19.11 30 0 0.0
09/05/2019
19.11
 9,680 19.08 19.38 18.97 3,030 0 0.1
08/05/2019
19.08
 1,190 19.08 19.08 18.89 120 70 0.0
07/05/2019
19.08
 2,060 18.89 19.08 18.72 20 0 0.0
06/05/2019
18.89
 3,630 19.11 19.11 18.89 0 0 0
03/05/2019
19.11
 4,760 18.86 19.19 18.86 110 0 0.0
02/05/2019
18.86
 5,480 19.11 19.33 18.83 40 400 -0.0
26/04/2019
19.11
 28,360 19.11 19.11 18.72 50 0 0.0
25/04/2019
19.11
 430 19.11 19.11 18.72 40 50 -0.0
24/04/2019
19.11
 3,600 19.08 19.11 18.83 1,050 1,500 -0.0
23/04/2019
19.08
 4,010 19.03 19.11 18.83 70 1,000 -0.0
22/04/2019
19.03
 240 19.08 19.08 19.03 0 0 0
19/04/2019
19.08
 1,080 18.94 19.08 18.89 60 0 0.0
18/04/2019
18.94
 2,390 18.92 19.19 18.83 90 800 -0.0
17/04/2019
18.92
 1,240 18.72 18.94 18.67 70 0 0.0
16/04/2019
18.72
 2,350 19.08 19.22 18.72 70 0 0.0
12/04/2019
19.08
 8,010 19.03 19.22 19.05 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |