CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
20.16
 1,010 19.09 20.16 20.10 10 0 0.0
09/07/2019
19.09
 34,750 19.26 19.37 19.03 10 0 0.0
08/07/2019
19.26
 130 19.15 19.32 19.06 10 0 0.0
05/07/2019
19.15
 130 19.54 19.54 19.15 0 0 0
04/07/2019
19.54
 0 19.54 19.54 19.54 0 0 0
03/07/2019
19.54
 10 19.37 19.54 19.54 10 0 0.0
02/07/2019
19.37
 110 19.57 19.57 19.37 0 0 0
01/07/2019
19.57
 6,790 19.43 19.57 19.20 240 0 0.0
28/06/2019
19.43
 3,630 19.37 19.82 19.09 160 0 0.0
27/06/2019
19.37
 540 19.32 20.16 19.32 170 0 0.0
26/06/2019
19.32
 20 18.36 19.32 19.32 20 0 0.0
25/06/2019
18.36
 4,300 19.01 19.01 18.36 1,610 0 0.1
24/06/2019
19.01
 1,160 19.03 19.03 18.87 160 0 0.0
21/06/2019
19.03
 1,710 18.89 19.03 18.87 50 0 0.0
20/06/2019
18.89
 5,700 18.98 18.98 17.66 20 670 -0.0
19/06/2019
18.98
 12,130 18.98 18.98 18.75 30 100 -0.0
18/06/2019
18.98
 3,530 19.03 19.03 18.75 40 2,500 -0.1
17/06/2019
19.03
 5,490 19.06 19.12 18.78 20 2,970 -0.1
14/06/2019
19.06
 7,460 19.68 19.68 18.95 30 0 0.0
13/06/2019
19.68
 50 19.03 19.68 19.68 50 0 0.0
12/06/2019
19.03
 450 19.12 19.54 18.81 220 0 0.0
11/06/2019
19.12
 4,570 19.26 19.57 18.81 140 0 0.0
10/06/2019
19.26
 80 19.65 19.65 19.26 40 0 0.0
07/06/2019
19.65
 110 19.09 19.65 19.65 90 0 0.0
06/06/2019
19.09
 10,010 19.12 19.12 19.03 10 0 0.0
05/06/2019
19.12
 21,070 19.26 19.88 19.01 40 0 0.0
04/06/2019
19.26
 2,640 19.32 19.99 18.84 1,000 0 0.0
03/06/2019
19.32
 850 19.06 20.39 19.06 340 0 0.0
31/05/2019
19.06
 5,090 19.12 19.51 19.06 40 0 0.0
30/05/2019
19.12
 3,110 19.06 19.12 19.03 30 0 0.0
29/05/2019
19.06
 13,100 19.15 19.15 19.06 0 0 0
28/05/2019
19.15
 1,090 19.09 19.15 19.06 90 280 -0.0
27/05/2019
19.09
 5,540 19.06 19.12 19.03 0 0 0
24/05/2019
19.06
 6,200 19.12 19.12 19.06 0 0 0
23/05/2019
19.12
 2,020 19.32 19.32 18.87 30 600 -0.0
22/05/2019
19.32
 10,870 19.12 19.49 19.03 30 4,880 -0.2
21/05/2019
19.12
 1,740 19.03 19.60 19.03 10 100 -0.0
20/05/2019
19.03
 4,810 18.98 19.32 19.01 40 0 0.0
17/05/2019
18.98
 12,570 19.09 19.20 18.98 1,010 1,000 0.0
16/05/2019
19.09
 810 19.15 19.15 18.98 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
19.15
 5,660 18.92 19.71 18.16 20 0 0.0
14/05/2019
18.92
 3,000 18.98 18.98 18.92 0 0 0
13/05/2019
18.98
 4,470 18.87 18.98 18.66 300 0 0.0
10/05/2019
18.87
 2,650 18.60 19.08 18.60 30 0 0.0
09/05/2019
18.60
 9,680 18.58 18.87 18.47 3,030 0 0.1
08/05/2019
18.58
 1,190 18.58 18.58 18.39 120 70 0.0
07/05/2019
18.58
 2,060 18.39 18.58 18.23 20 0 0.0
06/05/2019
18.39
 3,630 18.60 18.60 18.39 0 0 0
03/05/2019
18.60
 4,760 18.36 18.68 18.36 110 0 0.0
02/05/2019
18.36
 5,480 18.60 18.82 18.34 40 400 -0.0
26/04/2019
18.60
 28,360 18.60 18.60 18.23 50 0 0.0
25/04/2019
18.60
 430 18.60 18.60 18.23 40 50 -0.0
24/04/2019
18.60
 3,600 18.58 18.60 18.34 1,050 1,500 -0.0
23/04/2019
18.58
 4,010 18.52 18.60 18.34 70 1,000 -0.0
22/04/2019
18.52
 240 18.58 18.58 18.52 0 0 0
19/04/2019
18.58
 1,080 18.44 18.58 18.39 60 0 0.0
18/04/2019
18.44
 2,390 18.42 18.68 18.34 90 800 -0.0
17/04/2019
18.42
 1,240 18.23 18.44 18.18 70 0 0.0
16/04/2019
18.23
 2,350 18.58 18.71 18.23 70 0 0.0
12/04/2019
18.58
 8,010 18.52 18.71 18.55 40 0 0.0
11/04/2019
18.52
 390 18.23 18.74 18.52 10 0 0.0
10/04/2019
18.23
 13,330 18.76 18.76 18.23 40 0 0.0
09/04/2019
18.76
 5,240 18.71 18.87 18.52 100 140 -0.0
08/04/2019
18.71
 4,590 18.71 18.71 18.47 810 0 0.0
05/04/2019
18.71
 4,530 18.71 19.06 18.60 20 0 0.0
04/04/2019
18.71
 13,270 18.68 19.03 18.39 50 0 0.0
03/04/2019
18.68
 6,230 18.68 19.03 18.28 30 0 0.0
02/04/2019
18.68
 2,610 18.84 18.84 18.47 10 0 0.0
01/04/2019
18.84
 8,070 19.03 19.40 18.60 40 0 0.0
29/03/2019
19.03
 0 19.03 19.03 19.03 0 0 0
28/03/2019
19.03
 5,370 18.60 19.37 18.34 680 0 0.0
27/03/2019
18.60
 3,270 18.44 18.98 18.60 120 0 0.0
26/03/2019
18.44
 740 18.28 18.52 18.44 640 0 0.0
25/03/2019
18.28
 2,890 18.52 18.52 17.86 480 0 0.0
22/03/2019
18.52
 30 18.34 18.60 18.10 20 0 0.0
21/03/2019
18.34
 5,200 18.34 19.61 18.34 190 0 0.0
20/03/2019
18.34
 1,550 18.39 18.39 18.31 200 0 0.0
19/03/2019
18.39
 9,030 18.50 18.50 18.31 3,900 0 0.1
18/03/2019
18.50
 280 18.60 19.56 18.23 20 250 -0.0
15/03/2019
18.60
 6,270 18.60 18.87 18.26 50 0 0.0
14/03/2019
18.60
 490 18.44 19.67 18.60 480 0 0.0
13/03/2019
18.44
 6,030 18.44 18.60 18.26 40 30 0.0
12/03/2019
18.44
 4,010 18.34 18.44 18.34 10 0 0.0
11/03/2019
18.34
 13,700 18.34 18.50 18.34 3,090 2,000 0.0
08/03/2019
18.34
 6,920 18.50 19.08 18.26 20 0 0.0
07/03/2019
18.50
 360 18.50 18.50 18.50 0 0 0
06/03/2019
18.50
 50 18.50 18.50 18.50 0 0 0
05/03/2019
18.50
 1,130 18.28 18.50 18.28 120 0 0.0
04/03/2019
18.28
 3,290 18.71 18.71 18.28 20 0 0.0
01/03/2019
18.71
 550 18.52 18.87 18.34 540 0 0.0
28/02/2019
18.52
 4,440 18.42 18.55 18.26 150 0 0.0
27/02/2019
18.42
 130 18.34 18.50 18.42 20 0 0.0
26/02/2019
18.34
 4,270 18.50 18.50 17.99 20 0 0.0
25/02/2019
18.50
 3,430 18.50 18.50 18.07 1,130 0 0.0
22/02/2019
18.50
 2,170 18.58 18.58 17.97 160 0 0.0
21/02/2019
18.58
 4,150 18.82 18.82 17.86 150 0 0.0
20/02/2019
18.82
 1,210 18.60 19.64 18.07 120 0 0.0
19/02/2019
18.60
 170 18.76 18.76 17.83 80 0 0.0
18/02/2019
18.76
 6,690 18.60 19.40 18.07 150 0 0.0
15/02/2019
18.60
 560 18.34 18.60 18.39 560 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |