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)
15/04/2020
15.52
 22,140 15.36 15.80 15.36 0 21,000 -0.6
14/04/2020
15.36
 5,270 15.52 15.52 14.53 0 3,000 -0.1
13/04/2020
15.52
 16,570 15.19 15.55 14.72 0 2,000 -0.1
10/04/2020
15.19
 8,500 14.89 15.25 14.97 500 0 0.0
09/04/2020
14.89
 8,140 14.30 14.94 14.69 0 0 0
08/04/2020
14.30
 4,910 14.28 14.30 14.28 0 0 0
07/04/2020
14.28
 26,630 14.28 14.36 14.28 0 0 0
06/04/2020
14.28
 25,790 13.36 14.28 13.86 0 0 0
03/04/2020
13.36
 25,040 12.89 13.36 12.78 0 1,000 -0.0
01/04/2020
12.89
 18,250 12.83 13.58 12.25 0 0 0
31/03/2020
12.83
 74,240 13.61 13.61 12.83 0 0 0
30/03/2020
13.61
 18,590 13.86 13.86 13.42 0 0 0
27/03/2020
13.86
 23,240 14.14 14.14 13.64 10 200 -0.0
26/03/2020
14.14
 8,100 13.31 14.14 13.39 0 0 0
25/03/2020
13.31
 8,030 13.03 13.47 13.03 0 0 0
24/03/2020
13.03
 12,500 13.56 13.56 12.64 0 700 -0.0
23/03/2020
13.56
 35,370 14.05 14.05 13.08 250 31,530 -0.7
20/03/2020
14.05
 20,720 15.11 15.11 14.05 50 11,890 -0.3
19/03/2020
15.11
 24,810 15.52 16.02 14.44 200 15,720 -0.4
18/03/2020
15.52
 18,570 16.08 16.08 15.52 60 15,000 -0.4
17/03/2020
16.08
 270 15.52 16.08 16.08 150 0 0.0
16/03/2020
15.52
 1,940 16.49 16.49 15.52 10 0 0.0
13/03/2020
16.49
 10,650 16.63 16.63 15.50 120 480 -0.0
12/03/2020
16.63
 7,550 16.63 16.63 15.52 70 350 -0.0
11/03/2020
16.63
 2,230 16.47 16.63 15.55 70 110 -0.0
10/03/2020
16.47
 1,660 15.80 16.47 15.80 20 990 -0.0
09/03/2020
15.80
 1,970 16.58 16.58 15.80 10 0 0.0
06/03/2020
16.58
 16,200 16.52 16.58 15.61 50 13,640 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |