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)
20/08/2019
19.03
 1,580 18.92 19.03 18.87 1,230 0 0.0
19/08/2019
18.92
 170 18.87 18.92 17.82 30 0 0.0
16/08/2019
18.87
 420 18.87 18.87 17.60 70 40 0.0
15/08/2019
18.87
 2,540 19.03 19.03 18.36 40 0 0.0
14/08/2019
19.03
 40 18.84 19.03 19.03 40 0 0.0
13/08/2019
18.84
 1,010 18.42 18.95 18.84 10 0 0.0
12/08/2019
18.42
 10 18.95 18.95 18.42 0 0 0
09/08/2019
18.95
 8,170 17.80 19.03 17.99 60 0 0.0
08/08/2019
17.80
 1,230 18.87 18.87 17.80 0 0 0
07/08/2019
18.87
 50 18.92 18.92 17.91 10 0 0.0
06/08/2019
18.92
 4,000 19.09 19.09 18.53 30 200 -0.0
05/08/2019
19.09
 0 19.09 19.09 19.09 0 0 0
02/08/2019
19.09
 330 19.09 19.09 19.09 0 0 0
01/08/2019
19.09
 80 18.87 19.09 18.36 50 0 0.0
31/07/2019
18.87
 0 18.87 18.87 18.87 0 0 0
30/07/2019
18.87
 0 18.87 18.87 18.87 0 0 0
29/07/2019
18.87
 80 18.87 18.87 18.08 0 0 0
26/07/2019
18.87
 610 18.87 19.15 18.87 10 0 0.0
25/07/2019
18.87
 80 18.87 19.15 18.02 10 0 0.0
24/07/2019
18.87
 1,620 18.87 19.15 18.47 620 0 0.0
23/07/2019
18.87
 29,210 18.87 19.15 18.87 20 0 0.0
22/07/2019
18.87
 25,120 19.18 19.18 18.75 0 0 0
19/07/2019
19.18
 6,510 19.18 19.18 18.92 10 0 0.0
18/07/2019
19.18
 39,060 19.34 19.34 18.98 410 14,000 -0.5
17/07/2019
19.34
 13,920 19.43 19.43 19.03 60 0 0.0
16/07/2019
19.43
 90 19.37 19.60 19.43 40 0 0.0
15/07/2019
19.37
 5,050 19.15 19.71 19.03 50 0 0.0
12/07/2019
19.15
 2,610 20.16 20.16 19.15 580 0 0.0
11/07/2019
20.16
 0 20.16 20.16 20.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |