CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
19.03
 390 18.72 19.24 19.03 10 0 0.0
10/04/2019
18.72
 13,330 19.27 19.27 18.72 40 0 0.0
09/04/2019
19.27
 5,240 19.22 19.38 19.03 100 140 -0.0
08/04/2019
19.22
 4,590 19.22 19.22 18.97 810 0 0.0
05/04/2019
19.22
 4,530 19.22 19.57 19.11 20 0 0.0
04/04/2019
19.22
 13,270 19.19 19.54 18.89 50 0 0.0
03/04/2019
19.19
 6,230 19.19 19.54 18.78 30 0 0.0
02/04/2019
19.19
 2,610 19.35 19.35 18.97 10 0 0.0
01/04/2019
19.35
 8,070 19.54 19.93 19.11 40 0 0.0
29/03/2019
19.54
 0 19.54 19.54 19.54 0 0 0
28/03/2019
19.54
 5,370 19.11 19.90 18.83 680 0 0.0
27/03/2019
19.11
 3,270 18.94 19.49 19.11 120 0 0.0
26/03/2019
18.94
 740 18.78 19.03 18.94 640 0 0.0
25/03/2019
18.78
 2,890 19.03 19.03 18.34 480 0 0.0
22/03/2019
19.03
 30 18.83 19.11 18.59 20 0 0.0
21/03/2019
18.83
 5,200 18.83 20.14 18.83 190 0 0.0
20/03/2019
18.83
 1,550 18.89 18.89 18.81 200 0 0.0
19/03/2019
18.89
 9,030 19.00 19.00 18.81 3,900 0 0.1
18/03/2019
19.00
 280 19.11 20.09 18.72 20 250 -0.0
15/03/2019
19.11
 6,270 19.11 19.38 18.75 50 0 0.0
14/03/2019
19.11
 490 18.94 20.20 19.11 480 0 0.0
13/03/2019
18.94
 6,030 18.94 19.11 18.75 40 30 0.0
12/03/2019
18.94
 4,010 18.83 18.94 18.83 10 0 0.0
11/03/2019
18.83
 13,700 18.83 19.00 18.83 3,090 2,000 0.0
08/03/2019
18.83
 6,920 19.00 19.60 18.75 20 0 0.0
07/03/2019
19.00
 360 19.00 19.00 19.00 0 0 0
06/03/2019
19.00
 50 19.00 19.00 19.00 0 0 0
05/03/2019
19.00
 1,130 18.78 19.00 18.78 120 0 0.0
04/03/2019
18.78
 3,290 19.22 19.22 18.78 20 0 0.0
01/03/2019
19.22
 550 19.03 19.38 18.83 540 0 0.0
28/02/2019
19.03
 4,440 18.92 19.05 18.75 150 0 0.0
27/02/2019
18.92
 130 18.83 19.00 18.92 20 0 0.0
26/02/2019
18.83
 4,270 19.00 19.00 18.48 20 0 0.0
25/02/2019
19.00
 3,430 19.00 19.00 18.56 1,130 0 0.0
22/02/2019
19.00
 2,170 19.08 19.08 18.45 160 0 0.0
21/02/2019
19.08
 4,150 19.33 19.33 18.34 150 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |