CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
18.34
 1,160 18.34 18.58 17.86 50 0 0.0
13/02/2019
18.34
 1,750 18.15 18.76 17.86 1,560 0 0.1
12/02/2019
18.15
 15,650 18.47 18.82 17.91 60 10,020 -0.3
11/02/2019
18.47
 320 18.44 18.50 17.67 110 0 0.0
01/02/2019
18.44
 200 18.44 18.44 17.91 10 0 0.0
31/01/2019
18.44
 8,990 17.91 18.66 17.33 30 0 0.0
30/01/2019
17.91
 3,240 18.50 18.50 17.54 10 3,000 -0.1
29/01/2019
18.50
 6,020 19.08 19.08 18.05 20 0 0.0
28/01/2019
19.08
 10 18.34 19.08 19.08 10 0 0.0
25/01/2019
18.34
 230 18.34 18.34 18.34 110 0 0.0
24/01/2019
18.34
 1,390 18.39 19.11 18.28 20 0 0.0
23/01/2019
18.39
 3,940 18.44 18.87 17.86 30 3,000 -0.1
22/01/2019
18.44
 760 18.60 19.29 18.44 10 0 0.0
21/01/2019
18.60
 3,420 18.44 19.67 17.89 70 640 -0.0
18/01/2019
18.44
 7,730 18.82 18.82 18.28 10 0 0.0
17/01/2019
18.82
 0 18.82 18.82 18.82 0 0 0
16/01/2019
18.82
 2,940 18.82 18.87 18.44 50 0 0.0
15/01/2019
18.82
 42,060 18.07 18.87 18.07 6,030 27,260 -0.7
14/01/2019
18.07
 570 18.07 19.11 18.07 70 500 -0.0
11/01/2019
18.07
 1,020 17.78 18.07 17.75 20 870 -0.0
10/01/2019
17.78
 6,670 17.46 17.78 16.26 20 6,500 -0.2
09/01/2019
17.46
 1,290 18.02 18.02 17.46 0 980 -0.0
08/01/2019
18.02
 640 18.07 18.07 17.30 230 110 0.0
07/01/2019
18.07
 2,340 18.07 18.07 17.54 20 2,200 -0.1
04/01/2019
18.07
 3,130 17.99 18.07 17.54 130 920 -0.0
03/01/2019
17.99
 4,030 18.07 18.07 17.27 30 0 0.0
02/01/2019
18.07
 10 18.07 18.07 18.07 10 0 0.0
28/12/2018
18.07
 30 18.07 18.07 18.07 30 0 0.0
27/12/2018
18.07
 10 18.07 18.07 18.07 10 10 0
26/12/2018
18.07
 70 18.05 18.07 17.19 20 10 0.0
25/12/2018
18.05
 2,240 18.07 18.07 17.38 230 0 0.0
24/12/2018
18.07
 210 18.07 18.07 18.07 210 210 0
21/12/2018
18.07
 90 17.09 18.07 18.07 40 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |