CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
19.03
 390 18.72 19.24 19.03 10 0 0.0
10/04/2019
18.72
 13,330 19.27 19.27 18.72 40 0 0.0
09/04/2019
19.27
 5,240 19.22 19.38 19.03 100 140 -0.0
08/04/2019
19.22
 4,590 19.22 19.22 18.97 810 0 0.0
05/04/2019
19.22
 4,530 19.22 19.57 19.11 20 0 0.0
04/04/2019
19.22
 13,270 19.19 19.54 18.89 50 0 0.0
03/04/2019
19.19
 6,230 19.19 19.54 18.78 30 0 0.0
02/04/2019
19.19
 2,610 19.35 19.35 18.97 10 0 0.0
01/04/2019
19.35
 8,070 19.54 19.93 19.11 40 0 0.0
29/03/2019
19.54
 0 19.54 19.54 19.54 0 0 0
28/03/2019
19.54
 5,370 19.11 19.90 18.83 680 0 0.0
27/03/2019
19.11
 3,270 18.94 19.49 19.11 120 0 0.0
26/03/2019
18.94
 740 18.78 19.03 18.94 640 0 0.0
25/03/2019
18.78
 2,890 19.03 19.03 18.34 480 0 0.0
22/03/2019
19.03
 30 18.83 19.11 18.59 20 0 0.0
21/03/2019
18.83
 5,200 18.83 20.14 18.83 190 0 0.0
20/03/2019
18.83
 1,550 18.89 18.89 18.81 200 0 0.0
19/03/2019
18.89
 9,030 19.00 19.00 18.81 3,900 0 0.1
18/03/2019
19.00
 280 19.11 20.09 18.72 20 250 -0.0
15/03/2019
19.11
 6,270 19.11 19.38 18.75 50 0 0.0
14/03/2019
19.11
 490 18.94 20.20 19.11 480 0 0.0
13/03/2019
18.94
 6,030 18.94 19.11 18.75 40 30 0.0
12/03/2019
18.94
 4,010 18.83 18.94 18.83 10 0 0.0
11/03/2019
18.83
 13,700 18.83 19.00 18.83 3,090 2,000 0.0
08/03/2019
18.83
 6,920 19.00 19.60 18.75 20 0 0.0
07/03/2019
19.00
 360 19.00 19.00 19.00 0 0 0
06/03/2019
19.00
 50 19.00 19.00 19.00 0 0 0
05/03/2019
19.00
 1,130 18.78 19.00 18.78 120 0 0.0
04/03/2019
18.78
 3,290 19.22 19.22 18.78 20 0 0.0
01/03/2019
19.22
 550 19.03 19.38 18.83 540 0 0.0
28/02/2019
19.03
 4,440 18.92 19.05 18.75 150 0 0.0
27/02/2019
18.92
 130 18.83 19.00 18.92 20 0 0.0
26/02/2019
18.83
 4,270 19.00 19.00 18.48 20 0 0.0
25/02/2019
19.00
 3,430 19.00 19.00 18.56 1,130 0 0.0
22/02/2019
19.00
 2,170 19.08 19.08 18.45 160 0 0.0
21/02/2019
19.08
 4,150 19.33 19.33 18.34 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |