CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
19.17
 10 18.62 19.17 19.17 10 0 0.0
08/01/2020
18.62
 340 19.02 19.28 18.62 30 0 0.0
07/01/2020
19.02
 1,100 19.17 19.17 18.64 500 0 0.0
06/01/2020
19.17
 1,450 19.40 19.40 18.53 50 0 0.0
03/01/2020
19.40
 1,220 19.46 19.46 18.47 10 0 0.0
02/01/2020
19.46
 4,920 19.69 19.69 18.50 60 0 0.0
31/12/2019
19.69
 970 19.17 19.86 18.12 710 200 0.0
30/12/2019
19.17
 930 18.56 19.17 18.59 710 10 0.0
27/12/2019
18.56
 450 18.59 18.59 18.18 30 0 0.0
26/12/2019
18.59
 1,370 18.59 18.59 17.71 40 30 0.0
25/12/2019
18.59
 20,410 18.53 18.59 17.83 70 740 -0.0
24/12/2019
18.53
 110 18.30 18.53 17.54 80 0 0.0
23/12/2019
18.30
 5,030 18.24 18.59 18.24 10 1,330 -0.0
20/12/2019
18.24
 20 18.79 18.79 18.24 0 0 0
19/12/2019
18.79
 40 18.50 18.79 18.79 40 0 0.0
18/12/2019
18.50
 530 18.53 18.53 18.50 180 110 0.0
17/12/2019
18.53
 870 18.53 18.53 17.71 40 0 0.0
16/12/2019
18.53
 1,530 18.67 18.67 17.71 40 0 0.0
13/12/2019
18.67
 840 18.50 18.93 18.30 40 800 -0.0
12/12/2019
18.50
 230 18.82 18.82 18.30 30 0 0.0
11/12/2019
18.82
 650 18.88 18.88 18.30 630 190 0.0
10/12/2019
18.88
 0 18.88 18.88 18.88 0 0 0
09/12/2019
18.88
 1,210 19.14 19.14 18.35 70 20 0.0
06/12/2019
19.14
 11,420 19.17 19.17 18.03 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
19.17
 10 18.53 19.17 19.17 10 10 0
04/12/2019
18.53
 1,570 18.53 18.64 18.53 10 320 -0.0
03/12/2019
18.53
 2,670 18.47 19.23 18.47 70 0 0.0
02/12/2019
18.47
 3,970 18.92 18.92 18.42 0 70 -0.0
29/11/2019
18.92
 1,400 18.58 18.92 18.58 230 160 0.0
28/11/2019
18.58
 60 18.58 19.23 18.58 40 0 0.0
27/11/2019
18.58
 3,700 19.06 19.06 18.58 30 200 -0.0
26/11/2019
19.06
 810 18.58 19.06 18.58 20 0 0.0
25/11/2019
18.58
 240 18.58 19.18 18.58 60 0 0.0
22/11/2019
18.58
 2,170 18.58 19.43 18.58 30 0 0.0
21/11/2019
18.58
 4,480 18.58 19.71 18.58 20 0 0.0
20/11/2019
18.58
 4,460 19.06 20.39 18.19 540 0 0.0
19/11/2019
19.06
 340 19.32 19.32 18.22 10 0 0.0
18/11/2019
19.32
 10 19.06 19.32 19.32 10 0 0.0
15/11/2019
19.06
 10 18.58 19.06 19.06 10 0 0.0
14/11/2019
18.58
 1,420 19.71 19.71 18.33 10 0 0.0
13/11/2019
19.71
 2,410 18.50 19.71 18.42 930 10 0.0
12/11/2019
18.50
 20 18.56 18.56 18.50 0 0 0
11/11/2019
18.56
 1,330 19.26 19.26 18.02 10 0 0.0
08/11/2019
19.26
 12,860 18.36 19.40 18.36 620 10,050 -0.3
07/11/2019
18.36
 400 18.56 18.56 18.36 0 0 0
06/11/2019
18.56
 5,550 18.58 19.43 17.66 90 30 0.0
05/11/2019
18.58
 40 18.58 19.37 18.58 10 0 0.0
04/11/2019
18.58
 13,630 19.43 19.43 18.42 5,720 0 0.2
01/11/2019
19.43
 0 19.43 19.43 19.43 0 0 0
31/10/2019
19.43
 40 18.58 19.43 19.43 40 0 0.0
30/10/2019
18.58
 2,340 19.65 19.65 18.58 1,330 0 0.0
29/10/2019
19.65
 40 18.75 19.65 19.65 40 0 0.0
28/10/2019
18.75
 3,460 19.09 19.09 18.36 170 0 0.0
25/10/2019
19.09
 2,220 19.15 19.15 18.02 30 0 0.0
24/10/2019
19.15
 320 19.15 19.15 19.15 0 0 0
23/10/2019
19.15
 4,670 19.15 20.27 18.02 50 4,040 -0.1
22/10/2019
19.15
 3,710 19.82 19.82 18.44 50 2,490 -0.1
21/10/2019
19.82
 30 19.82 19.82 19.82 30 0 0.0
18/10/2019
19.82
 1,660 18.58 19.82 17.96 320 0 0.0
17/10/2019
18.58
 40 18.36 18.58 18.58 40 30 0.0
16/10/2019
18.36
 7,670 18.44 19.06 18.19 120 70 0.0
15/10/2019
18.44
 4,250 19.03 19.26 18.08 170 0 0.0
14/10/2019
19.03
 9,980 18.56 19.03 17.91 350 0 0.0
11/10/2019
18.56
 7,490 19.15 19.65 18.02 40 130 -0.0
10/10/2019
19.15
 40 18.56 19.15 19.15 40 40 0
09/10/2019
18.56
 2,920 18.58 19.15 17.46 150 50 0.0
08/10/2019
18.58
 60 19.15 19.15 18.58 10 10 -0
07/10/2019
19.15
 400 18.67 19.71 18.70 50 0 0.0
04/10/2019
18.67
 40 17.49 18.70 18.67 40 30 0.0
03/10/2019
17.49
 80 17.85 19.09 17.49 60 0 0.0
02/10/2019
17.85
 1,470 18.58 19.09 17.85 10 0 0.0
01/10/2019
18.58
 40 18.30 19.57 18.58 20 0 0.0
30/09/2019
18.30
 2,180 18.87 18.87 18.25 10 0 0.0
27/09/2019
18.87
 20 19.80 19.80 18.87 10 0 0.0
26/09/2019
19.80
 40 19.80 19.80 19.80 40 0 0.0
25/09/2019
19.80
 40 19.80 19.80 19.80 40 0 0.0
24/09/2019
19.80
 320 19.80 19.80 19.80 320 0 0.0
23/09/2019
19.80
 0 19.80 19.80 19.80 0 0 0
20/09/2019
19.80
 3,750 19.82 19.82 18.44 50 0 0.0
19/09/2019
19.82
 10 18.58 19.82 19.82 10 0 0.0
18/09/2019
18.58
 1,970 18.58 19.09 18.02 20 0 0.0
17/09/2019
18.58
 840 18.58 19.15 18.02 220 10 0.0
16/09/2019
18.58
 40 18.58 18.58 18.58 40 0 0.0
13/09/2019
18.58
 890 18.58 18.58 18.30 10 580 -0.0
12/09/2019
18.58
 18,360 19.09 19.09 18.30 80 300 -0.0
11/09/2019
19.09
 1,820 19.71 19.71 18.33 150 0 0.0
10/09/2019
19.71
 0 19.71 19.71 19.71 0 0 0
09/09/2019
19.71
 50 18.58 19.71 19.49 50 10 0.0
06/09/2019
18.58
 100 18.70 18.70 18.58 10 0 0.0
05/09/2019
18.70
 3,110 18.58 18.70 18.36 1,700 0 0.1
04/09/2019
18.58
 1,840 18.84 18.84 18.08 20 0 0.0
03/09/2019
18.84
 3,630 18.84 18.84 18.36 120 0 0.0
30/08/2019
18.84
 1,620 18.98 18.98 18.47 40 0 0.0
29/08/2019
18.98
 2,230 18.58 18.98 18.16 30 0 0.0
28/08/2019
18.58
 3,650 18.75 18.75 18.08 50 0 0.0
27/08/2019
18.75
 3,510 18.75 18.75 18.30 0 0 0
26/08/2019
18.75
 6,130 18.92 18.92 18.08 30 0 0.0
23/08/2019
18.92
 10,020 19.03 19.03 18.58 20 0 0.0
22/08/2019
19.03
 9,420 18.92 19.03 18.58 40 0 0.0
21/08/2019
18.92
 1,310 19.03 19.03 17.74 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |