CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
19.33
 1,210 19.11 20.17 18.56 120 0 0.0
19/02/2019
19.11
 170 19.27 19.27 18.32 80 0 0.0
18/02/2019
19.27
 6,690 19.11 19.93 18.56 150 0 0.0
15/02/2019
19.11
 560 18.83 19.11 18.89 560 0 0.0
14/02/2019
18.83
 1,160 18.83 19.08 18.34 50 0 0.0
13/02/2019
18.83
 1,750 18.64 19.27 18.34 1,560 0 0.1
12/02/2019
18.64
 15,650 18.97 19.33 18.40 60 10,020 -0.3
11/02/2019
18.97
 320 18.94 19.00 18.15 110 0 0.0
01/02/2019
18.94
 200 18.94 18.94 18.40 10 0 0.0
31/01/2019
18.94
 8,990 18.40 19.16 17.80 30 0 0.0
30/01/2019
18.40
 3,240 19.00 19.00 18.02 10 3,000 -0.1
29/01/2019
19.00
 6,020 19.60 19.60 18.53 20 0 0.0
28/01/2019
19.60
 10 18.83 19.60 19.60 10 0 0.0
25/01/2019
18.83
 230 18.83 18.83 18.83 110 0 0.0
24/01/2019
18.83
 1,390 18.89 19.63 18.78 20 0 0.0
23/01/2019
18.89
 3,940 18.94 19.38 18.34 30 3,000 -0.1
22/01/2019
18.94
 760 19.11 19.82 18.94 10 0 0.0
21/01/2019
19.11
 3,420 18.94 20.20 18.37 70 640 -0.0
18/01/2019
18.94
 7,730 19.33 19.33 18.78 10 0 0.0
17/01/2019
19.33
 0 19.33 19.33 19.33 0 0 0
16/01/2019
19.33
 2,940 19.33 19.38 18.94 50 0 0.0
15/01/2019
19.33
 42,060 18.56 19.38 18.56 6,030 27,260 -0.7
14/01/2019
18.56
 570 18.56 19.63 18.56 70 500 -0.0
11/01/2019
18.56
 1,020 18.26 18.56 18.23 20 870 -0.0
10/01/2019
18.26
 6,670 17.93 18.26 16.71 20 6,500 -0.2
09/01/2019
17.93
 1,290 18.51 18.51 17.93 0 980 -0.0
08/01/2019
18.51
 640 18.56 18.56 17.77 230 110 0.0
07/01/2019
18.56
 2,340 18.56 18.56 18.02 20 2,200 -0.1
04/01/2019
18.56
 3,130 18.48 18.56 18.02 130 920 -0.0
03/01/2019
18.48
 4,030 18.56 18.56 17.74 30 0 0.0
02/01/2019
18.56
 10 18.56 18.56 18.56 10 0 0.0
28/12/2018
18.56
 30 18.56 18.56 18.56 30 0 0.0
27/12/2018
18.56
 10 18.56 18.56 18.56 10 10 0
26/12/2018
18.56
 70 18.53 18.56 17.66 20 10 0.0
25/12/2018
18.53
 2,240 18.56 18.56 17.85 230 0 0.0
24/12/2018
18.56
 210 18.56 18.56 18.56 210 210 0
21/12/2018
18.56
 90 17.55 18.56 18.56 40 80 -0.0
20/12/2018
17.55
 2,860 18.56 18.83 17.55 20 0 0.0
19/12/2018
18.56
 40 19.00 19.65 18.56 20 0 0.0
18/12/2018
19.00
 1,180 19.11 19.11 18.51 280 0 0.0
17/12/2018
19.11
 170 18.83 19.30 17.74 90 0 0.0
14/12/2018
18.83
 3,010 18.75 18.83 18.29 2,440 0 0.1
13/12/2018
18.75
 1,480 18.51 18.81 18.12 80 0 0.0
12/12/2018
18.51
 170 18.53 18.53 18.15 20 0 0.0
11/12/2018
18.53
 250 18.56 19.08 17.93 230 0 0.0
10/12/2018
18.56
 950 18.83 18.83 18.56 10 0 0.0
07/12/2018
18.83
 1,070 18.83 18.83 18.29 20 0 0.0
06/12/2018
18.83
 2,760 18.83 18.83 18.23 20 0 0.0
05/12/2018
18.83
 1,490 18.83 18.83 18.10 30 0 0.0
04/12/2018
18.83
 3,240 18.83 18.83 18.15 20 0 0.0
03/12/2018
18.83
 2,050 18.97 18.97 17.80 50 0 0.0
30/11/2018
18.97
 3,090 19.05 19.05 18.56 120 0 0.0
29/11/2018
19.05
 0 19.05 19.05 19.05 0 0 0
28/11/2018
19.05
 20 18.51 19.05 19.05 20 0 0.0
27/11/2018
18.51
 1,010 19.00 19.00 18.02 30 0 0.0
26/11/2018
19.00
 1,100 19.00 19.82 19.00 100 0 0.0
23/11/2018
19.00
 2,680 19.11 19.11 18.56 210 100 0.0
22/11/2018
19.11
 0 19.11 19.11 19.11 0 0 0
21/11/2018
19.11
 10,000 19.11 19.11 19.11 0 0 0
20/11/2018
19.11
 1,060 18.83 19.27 18.56 60 1,000 -0.0
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2018
18.83
 2,360 18.83 19.11 18.62 20 0 0.0
16/11/2018
18.83
 890 17.99 19.10 17.99 80 0 0.0
15/11/2018
17.99
 830 18.04 18.04 17.99 0 0 0
14/11/2018
18.04
 2,160 18.14 18.20 17.83 120 0 0.0
13/11/2018
18.14
 4,400 18.20 18.20 17.61 100 0 0.0
12/11/2018
18.20
 1,600 18.46 19.10 18.04 30 1,530 -0.1
09/11/2018
18.46
 10 18.46 18.46 18.46 0 0 0
08/11/2018
18.46
 1,700 18.46 19.10 18.04 40 650 -0.0
07/11/2018
18.46
 210 18.57 18.57 18.46 10 0 0.0
06/11/2018
18.57
 2,510 18.52 18.57 17.88 10 0 0.0
05/11/2018
18.52
 1,010 18.52 18.52 18.52 0 0 0
02/11/2018
18.52
 2,220 18.57 18.57 17.51 230 350 -0.0
01/11/2018
18.57
 20 18.57 18.57 18.04 10 10 0
31/10/2018
18.57
 400 18.57 18.57 18.57 0 0 0
30/10/2018
18.57
 340 18.57 18.57 18.57 0 0 0
29/10/2018
18.57
 3,030 18.57 18.83 18.04 20 2,000 -0.1
26/10/2018
18.57
 1,020 18.57 18.57 18.30 0 0 0
25/10/2018
18.57
 10,420 18.73 18.73 18.30 1,010 120 0.0
24/10/2018
18.73
 1,610 18.83 18.83 18.73 0 10 -0.0
23/10/2018
18.83
 510 18.83 19.10 18.83 10 0 0.0
22/10/2018
18.83
 2,490 19.10 19.10 18.62 1,190 210 0.0
19/10/2018
19.10
 420 18.57 19.63 19.10 220 0 0.0
18/10/2018
18.57
 2,800 18.83 18.83 18.57 0 800 -0.0
17/10/2018
18.83
 20,500 18.30 19.52 18.04 40 510 -0.0
16/10/2018
18.30
 760 18.30 18.30 17.51 40 180 -0.0
15/10/2018
18.30
 410 18.30 18.30 18.30 410 0 0.0
12/10/2018
18.30
 4,350 17.51 18.57 16.98 1,800 600 0.0
11/10/2018
17.51
 11,520 17.75 17.75 16.98 210 0 0.0
10/10/2018
17.75
 310 17.77 17.99 17.00 60 200 -0.0
09/10/2018
17.77
 50 18.04 18.04 17.77 30 0 0.0
08/10/2018
18.04
 90 17.45 18.57 18.04 90 0 0.0
05/10/2018
17.45
 30 17.83 17.83 17.00 20 0 0.0
04/10/2018
17.83
 3,970 17.77 17.99 16.98 120 0 0.0
03/10/2018
17.77
 180 17.45 18.04 17.45 30 0 0.0
02/10/2018
17.45
 7,820 18.01 18.01 17.14 110 0 0.0
01/10/2018
18.01
 40 17.72 18.01 17.77 0 0 0
28/09/2018
17.72
 13,210 17.51 17.72 16.98 1,720 0 0.1
27/09/2018
17.51
 6,340 17.61 17.61 17.51 600 600 0
26/09/2018
17.61
 1,270 17.99 17.99 17.51 0 0 0
25/09/2018
17.99
 20 17.19 17.99 17.99 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |