CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
16.52
 14,870 16.63 16.63 16.02 10 13,760 -0.4
04/03/2020
16.63
 12,780 16.52 16.63 16.02 20 11,750 -0.3
03/03/2020
16.52
 3,720 16.58 16.63 16.13 10 2,010 -0.1
02/03/2020
16.58
 2,190 15.97 16.63 15.83 90 10 0.0
28/02/2020
15.97
 80 16.88 16.88 15.83 20 10 0.0
27/02/2020
16.88
 280 16.88 16.88 16.85 100 0 0.0
26/02/2020
16.88
 4,520 16.88 16.97 16.36 50 2,290 -0.1
25/02/2020
16.88
 1,010 16.94 17.13 15.80 30 920 -0.0
24/02/2020
16.94
 530 16.63 17.08 16.63 40 480 -0.0
21/02/2020
16.63
 5,680 17.19 17.63 16.63 20 5,650 -0.2
20/02/2020
17.19
 1,230 16.63 17.63 16.63 20 0 0.0
19/02/2020
16.63
 16,590 17.71 17.71 16.63 0 0 0
18/02/2020
17.71
 0 17.71 17.71 17.71 0 0 0
17/02/2020
17.71
 140 17.69 17.71 16.94 10 30 -0.0
14/02/2020
17.69
 1,070 17.69 17.69 17.60 0 0 0
13/02/2020
17.69
 20 17.19 17.69 17.69 20 0 0.0
12/02/2020
17.19
 3,160 17.19 17.71 17.16 10 2,160 -0.1
11/02/2020
17.19
 2,570 17.24 17.24 16.91 10 970 -0.0
10/02/2020
17.24
 9,270 17.21 17.24 16.69 0 90 -0.0
07/02/2020
17.21
 22,090 17.21 17.74 16.97 20 8,820 -0.3
06/02/2020
17.21
 237,600 17.46 17.69 17.19 10 210,250 -6.6
05/02/2020
17.46
 1,670 17.46 17.69 16.94 30 480 -0.0
04/02/2020
17.46
 270 17.46 17.74 17.19 20 10 0.0
03/02/2020
17.46
 7,380 17.69 17.69 17.46 4,330 0 0.1
31/01/2020
17.69
 1,450 17.74 17.74 17.19 1,410 0 0.0
30/01/2020
17.74
 5,670 17.74 17.74 17.35 40 30 0.0
22/01/2020
17.74
 1,960 17.71 18.21 17.63 60 0 0.0
21/01/2020
17.71
 10,500 17.38 18.30 17.38 4,040 2,010 0.1
20/01/2020
17.38
 2,410 17.38 18.30 17.24 10 10 0
17/01/2020
17.38
 8,800 17.74 18.02 16.97 50 0 0.0
16/01/2020
17.74
 25,170 18.24 18.24 17.24 20 0 0.0
15/01/2020
18.24
 50 18.02 18.24 18.24 30 0 0.0
14/01/2020
18.02
 5,180 18.02 18.30 16.77 30 5,040 -0.2
13/01/2020
18.02
 2,600 18.30 18.30 17.80 10 0 0.0
10/01/2020
18.30
 4,840 18.30 18.30 17.63 20 0 0.0
09/01/2020
18.30
 10 17.77 18.30 18.30 10 0 0.0
08/01/2020
17.77
 340 18.16 18.41 17.77 30 0 0.0
07/01/2020
18.16
 1,100 18.30 18.30 17.80 500 0 0.0
06/01/2020
18.30
 1,450 18.52 18.52 17.69 50 0 0.0
03/01/2020
18.52
 1,220 18.57 18.57 17.63 10 0 0.0
02/01/2020
18.57
 4,920 18.79 18.79 17.66 60 0 0.0
31/12/2019
18.79
 970 18.30 18.96 17.30 710 200 0.0
30/12/2019
18.30
 930 17.71 18.30 17.74 710 10 0.0
27/12/2019
17.71
 450 17.74 17.74 17.35 30 0 0.0
26/12/2019
17.74
 1,370 17.74 17.74 16.91 40 30 0.0
25/12/2019
17.74
 20,410 17.69 17.74 17.02 70 740 -0.0
24/12/2019
17.69
 110 17.46 17.69 16.74 80 0 0.0
23/12/2019
17.46
 5,030 17.41 17.74 17.41 10 1,330 -0.0
20/12/2019
17.41
 20 17.94 17.94 17.41 0 0 0
19/12/2019
17.94
 40 17.66 17.94 17.94 40 0 0.0
18/12/2019
17.66
 530 17.69 17.69 17.66 180 110 0.0
17/12/2019
17.69
 870 17.69 17.69 16.91 40 0 0.0
16/12/2019
17.69
 1,530 17.82 17.82 16.91 40 0 0.0
13/12/2019
17.82
 840 17.66 18.07 17.46 40 800 -0.0
12/12/2019
17.66
 230 17.96 17.96 17.46 30 0 0.0
11/12/2019
17.96
 650 18.02 18.02 17.46 630 190 0.0
10/12/2019
18.02
 0 18.02 18.02 18.02 0 0 0
09/12/2019
18.02
 1,210 18.27 18.27 17.52 70 20 0.0
06/12/2019
18.27
 11,420 18.30 18.30 17.21 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
18.30
 10 17.69 18.30 18.30 10 10 0
04/12/2019
17.69
 1,570 17.69 17.79 17.69 10 320 -0.0
03/12/2019
17.69
 2,670 17.63 18.36 17.63 70 0 0.0
02/12/2019
17.63
 3,970 18.06 18.06 17.58 0 70 -0.0
29/11/2019
18.06
 1,400 17.74 18.06 17.74 230 160 0.0
28/11/2019
17.74
 60 17.74 18.36 17.74 40 0 0.0
27/11/2019
17.74
 3,700 18.20 18.20 17.74 30 200 -0.0
26/11/2019
18.20
 810 17.74 18.20 17.74 20 0 0.0
25/11/2019
17.74
 240 17.74 18.30 17.74 60 0 0.0
22/11/2019
17.74
 2,170 17.74 18.55 17.74 30 0 0.0
21/11/2019
17.74
 4,480 17.74 18.81 17.74 20 0 0.0
20/11/2019
17.74
 4,460 18.20 19.46 17.36 540 0 0.0
19/11/2019
18.20
 340 18.44 18.44 17.39 10 0 0.0
18/11/2019
18.44
 10 18.20 18.44 18.44 10 0 0.0
15/11/2019
18.20
 10 17.74 18.20 18.20 10 0 0.0
14/11/2019
17.74
 1,420 18.81 18.81 17.50 10 0 0.0
13/11/2019
18.81
 2,410 17.66 18.81 17.58 930 10 0.0
12/11/2019
17.66
 20 17.71 17.71 17.66 0 0 0
11/11/2019
17.71
 1,330 18.38 18.38 17.20 10 0 0.0
08/11/2019
18.38
 12,860 17.52 18.52 17.52 620 10,050 -0.3
07/11/2019
17.52
 400 17.71 17.71 17.52 0 0 0
06/11/2019
17.71
 5,550 17.74 18.55 16.85 90 30 0.0
05/11/2019
17.74
 40 17.74 18.49 17.74 10 0 0.0
04/11/2019
17.74
 13,630 18.55 18.55 17.58 5,720 0 0.2
01/11/2019
18.55
 0 18.55 18.55 18.55 0 0 0
31/10/2019
18.55
 40 17.74 18.55 18.55 40 0 0.0
30/10/2019
17.74
 2,340 18.76 18.76 17.74 1,330 0 0.0
29/10/2019
18.76
 40 17.90 18.76 18.76 40 0 0.0
28/10/2019
17.90
 3,460 18.22 18.22 17.52 170 0 0.0
25/10/2019
18.22
 2,220 18.28 18.28 17.20 30 0 0.0
24/10/2019
18.28
 320 18.28 18.28 18.28 0 0 0
23/10/2019
18.28
 4,670 18.28 19.35 17.20 50 4,040 -0.1
22/10/2019
18.28
 3,710 18.92 18.92 17.61 50 2,490 -0.1
21/10/2019
18.92
 30 18.92 18.92 18.92 30 0 0.0
18/10/2019
18.92
 1,660 17.74 18.92 17.15 320 0 0.0
17/10/2019
17.74
 40 17.52 17.74 17.74 40 30 0.0
16/10/2019
17.52
 7,670 17.61 18.20 17.36 120 70 0.0
15/10/2019
17.61
 4,250 18.17 18.38 17.26 170 0 0.0
14/10/2019
18.17
 9,980 17.71 18.17 17.09 350 0 0.0
11/10/2019
17.71
 7,490 18.28 18.76 17.20 40 130 -0.0
10/10/2019
18.28
 40 17.71 18.28 18.28 40 40 0

Chính sách bảo mật | Điều khoản sử dụng |