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)
24/09/2018
17.19
 15,290 17.24 17.45 16.98 40 0 0.0
21/09/2018
17.24
 2,150 17.22 18.04 16.98 140 0 0.0
20/09/2018
17.22
 1,040 16.98 17.22 16.98 20 200 -0.0
19/09/2018
16.98
 1,680 16.95 16.98 16.71 40 900 -0.0
18/09/2018
16.95
 3,880 17.19 17.19 16.00 70 3,000 -0.1
17/09/2018
17.19
 820 17.22 17.22 16.45 20 800 -0.0
14/09/2018
17.22
 5,340 17.22 17.24 16.23 80 420 -0.0
13/09/2018
17.22
 4,840 16.79 17.22 15.84 40 10 0.0
12/09/2018
16.79
 2,800 16.79 16.79 16.77 0 2,320 -0.1
11/09/2018
16.79
 200 16.79 16.79 16.79 200 0 0.0
10/09/2018
16.79
 250 16.95 16.95 16.45 20 0 0.0
07/09/2018
16.95
 50 16.95 16.95 16.95 50 0 0.0
06/09/2018
16.95
 1,130 17.06 17.06 16.29 30 0 0.0
05/09/2018
17.06
 10 17.06 17.06 17.06 10 0 0.0
04/09/2018
17.06
 390 17.08 17.08 16.71 30 360 -0.0
31/08/2018
17.08
 5,160 17.06 17.43 16.45 160 10 0.0
30/08/2018
17.06
 15,070 16.79 17.06 16.18 70 0 0.0
29/08/2018
16.79
 1,020 16.90 16.90 16.45 20 0 0.0
28/08/2018
16.90
 7,330 16.98 17.43 16.45 210 0 0.0
27/08/2018
16.98
 40 16.98 17.22 16.47 30 0 0.0
24/08/2018
16.98
 160 17.48 17.48 16.45 60 0 0.0
23/08/2018
17.48
 50 16.71 17.48 17.48 50 0 0.0
22/08/2018
16.71
 560 16.45 16.71 16.45 40 0 0.0
21/08/2018
16.45
 2,260 17.16 17.24 16.29 50 40 0.0
20/08/2018
17.16
 3,200 17.22 17.22 16.45 50 0 0.0
17/08/2018
17.22
 2,110 16.45 17.22 16.45 90 0 0.0
16/08/2018
16.45
 910 17.35 17.35 16.45 420 0 0.0
15/08/2018
17.35
 2,230 17.24 17.83 16.45 730 0 0.0
14/08/2018
17.24
 2,870 17.30 17.30 16.45 840 0 0.0
13/08/2018
17.30
 30 17.51 17.51 16.45 30 0 0.0
10/08/2018
17.51
 4,780 17.83 17.91 16.58 1,980 10 0.1
09/08/2018
17.83
 350 17.51 18.04 16.34 330 0 0.0
08/08/2018
17.51
 570 16.95 18.04 15.97 560 0 0.0
07/08/2018
16.95
 620 17.35 17.35 16.18 20 0 0.0
06/08/2018
17.35
 2,040 17.45 17.45 16.29 60 0 0.0
03/08/2018
17.45
 10 17.45 17.45 17.45 0 0 0
02/08/2018
17.45
 1,500 17.45 17.45 17.45 1,500 1,400 0.0
01/08/2018
17.45
 20 17.45 17.45 17.45 20 0 0.0
31/07/2018
17.45
 190 17.38 17.48 17.45 190 0 0.0
30/07/2018
17.38
 2,870 16.98 17.43 15.86 2,650 400 0.1
27/07/2018
16.98
 2,370 15.89 16.98 15.49 2,340 0 0.1
26/07/2018
15.89
 570 15.84 15.89 15.44 510 0 0.0
25/07/2018
15.84
 350 15.39 16.31 15.39 270 0 0.0
24/07/2018
15.39
 5,140 15.92 16.98 15.33 2,590 4,590 -0.1
23/07/2018
15.92
 4,210 15.17 16.23 15.17 650 0 0.0
20/07/2018
15.17
 8,250 15.12 16.15 15.07 2,620 4,870 -0.1
19/07/2018
15.12
 4,600 15.12 15.39 14.96 320 4,010 -0.1
18/07/2018
15.12
 1,770 15.12 15.36 15.01 80 1,100 -0.0
17/07/2018
15.12
 3,620 15.12 15.39 14.86 20 1,280 -0.0
16/07/2018
15.12
 1,010 15.12 15.92 15.12 10 1,000 -0.0
13/07/2018
15.12
 1,560 15.12 15.36 15.01 10 1,190 -0.0
12/07/2018
15.12
 7,320 15.39 15.86 14.86 10 6,390 -0.2
11/07/2018
15.39
 7,260 15.39 15.92 15.12 270 1,010 -0.0
10/07/2018
15.39
 3,200 15.76 15.76 15.28 0 3,200 -0.1
09/07/2018
15.76
 1,890 15.81 16.37 15.44 120 0 0.0
06/07/2018
15.81
 310 15.65 15.81 15.81 310 0 0.0
05/07/2018
15.65
 720 15.84 15.92 15.39 230 0 0.0
04/07/2018
15.84
 50 15.84 15.84 15.84 50 0 0.0
03/07/2018
15.84
 420 15.60 16.13 14.86 120 0 0.0
02/07/2018
15.60
 9,360 15.81 15.81 15.39 2,150 0 0.1
29/06/2018
15.81
 1,440 15.65 16.02 15.41 400 500 -0.0
28/06/2018
15.65
 1,530 15.65 16.34 15.41 210 0 0.0
27/06/2018
15.65
 6,450 15.65 16.71 15.65 320 5,530 -0.2
26/06/2018
15.65
 3,360 15.89 16.42 15.65 120 2,940 -0.1
25/06/2018
15.89
 4,550 15.92 16.61 15.89 10 4,540 -0.1
22/06/2018
15.92
 4,690 15.92 16.82 15.41 30 4,380 -0.1
21/06/2018
15.92
 520 16.13 16.13 15.39 380 120 0.0
20/06/2018
16.13
 3,200 16.42 16.42 15.92 0 3,110 -0.1
19/06/2018
16.42
 70 16.66 16.66 16.18 20 0 0.0
18/06/2018
16.66
 30 16.29 16.66 16.66 30 10 0.0
15/06/2018
16.29
 2,210 16.18 16.42 15.92 30 2,100 -0.1
14/06/2018
16.18
 5,130 16.18 16.45 15.92 100 3,120 -0.1
13/06/2018
16.18
 2,740 16.29 16.92 16.18 10 2,730 -0.1
12/06/2018
16.29
 750 16.29 17.35 16.29 250 500 -0.0
11/06/2018
16.29
 6,510 16.45 16.77 15.92 360 2,200 -0.1
08/06/2018
16.45
 1,020 16.45 16.45 16.18 0 1,020 -0.0
07/06/2018
16.45
 5,140 16.18 16.50 15.97 70 2,970 -0.1
06/06/2018
16.18
 3,430 16.50 16.50 16.18 270 2,470 -0.1
05/06/2018
16.50
 3,910 16.98 16.98 16.50 900 1,810 -0.0
04/06/2018
16.98
 40 16.98 16.98 16.98 0 0 0
01/06/2018
16.98
 2,300 17.51 17.51 16.55 30 270 -0.0
31/05/2018
17.51
 4,500 17.19 18.36 16.18 330 190 0.0
30/05/2018
17.19
 4,530 16.42 17.24 16.39 70 3,500 -0.1
29/05/2018
16.42
 3,040 16.74 16.74 15.97 40 0 0.0
28/05/2018
16.74
 230 16.45 16.79 15.94 120 0 0.0
25/05/2018
16.45
 8,340 16.45 16.90 16.08 10 80 -0.0
24/05/2018
16.45
 690 16.53 16.82 16.45 620 10 0.0
23/05/2018
16.53
 1,140 16.53 17.30 16.18 90 20 0.0
22/05/2018
16.53
 10,190 16.82 17.51 16.05 100,820 100,460 0.0
21/05/2018
16.82
 4,280 17.93 17.93 16.82 10 0 0.0
18/05/2018
17.93
 150 17.93 17.93 17.93 150 0 0.0
17/05/2018
17.93
 2,430 18.04 18.04 16.79 290 2,340 -0.1
16/05/2018
18.04
 840 18.04 18.04 16.90 240 0 0.0
15/05/2018
18.04
 1,010 18.14 18.14 16.90 410 0 0.0
14/05/2018
18.14
 600 18.46 18.46 17.77 240 0 0.0
11/05/2018
18.46
 60 18.54 18.57 18.09 40 0 0.0
10/05/2018
18.54
 0 18.54 18.54 18.54 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
18.54
 6,900 18.04 18.57 18.04 930 0 0.0
08/05/2018
18.04
 470 18.44 18.44 17.74 230 0 0.0
07/05/2018
18.44
 5,510 17.74 18.44 17.69 580 5,020 -0.2

Chính sách bảo mật | Điều khoản sử dụng |