CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
18.25
 1,740 18.17 18.71 18.17 10 100 -0.0
20/05/2019
18.17
 4,810 18.12 18.44 18.14 40 0 0.0
17/05/2019
18.12
 12,570 18.22 18.33 18.12 1,010 1,000 0.0
16/05/2019
18.22
 810 18.28 18.28 18.12 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
18.28
 5,660 18.06 18.81 17.34 20 0 0.0
14/05/2019
18.06
 3,000 18.11 18.11 18.06 0 0 0
13/05/2019
18.11
 4,470 18.01 18.11 17.81 300 0 0.0
10/05/2019
18.01
 2,650 17.76 18.21 17.76 30 0 0.0
09/05/2019
17.76
 9,680 17.73 18.01 17.63 3,030 0 0.1
08/05/2019
17.73
 1,190 17.73 17.73 17.55 120 70 0.0
07/05/2019
17.73
 2,060 17.55 17.73 17.40 20 0 0.0
06/05/2019
17.55
 3,630 17.76 17.76 17.55 0 0 0
03/05/2019
17.76
 4,760 17.53 17.83 17.53 110 0 0.0
02/05/2019
17.53
 5,480 17.76 17.96 17.50 40 400 -0.0
26/04/2019
17.76
 28,360 17.76 17.76 17.40 50 0 0.0
25/04/2019
17.76
 430 17.76 17.76 17.40 40 50 -0.0
24/04/2019
17.76
 3,600 17.73 17.76 17.50 1,050 1,500 -0.0
23/04/2019
17.73
 4,010 17.68 17.76 17.50 70 1,000 -0.0
22/04/2019
17.68
 240 17.73 17.73 17.68 0 0 0
19/04/2019
17.73
 1,080 17.61 17.73 17.55 60 0 0.0
18/04/2019
17.61
 2,390 17.58 17.83 17.50 90 800 -0.0
17/04/2019
17.58
 1,240 17.40 17.61 17.35 70 0 0.0
16/04/2019
17.40
 2,350 17.73 17.86 17.40 70 0 0.0
12/04/2019
17.73
 8,010 17.68 17.86 17.71 40 0 0.0
11/04/2019
17.68
 390 17.40 17.88 17.68 10 0 0.0
10/04/2019
17.40
 13,330 17.91 17.91 17.40 40 0 0.0
09/04/2019
17.91
 5,240 17.86 18.01 17.68 100 140 -0.0
08/04/2019
17.86
 4,590 17.86 17.86 17.63 810 0 0.0
05/04/2019
17.86
 4,530 17.86 18.19 17.76 20 0 0.0
04/04/2019
17.86
 13,270 17.83 18.16 17.55 50 0 0.0
03/04/2019
17.83
 6,230 17.83 18.16 17.45 30 0 0.0
02/04/2019
17.83
 2,610 17.99 17.99 17.63 10 0 0.0
01/04/2019
17.99
 8,070 18.16 18.52 17.76 40 0 0.0
29/03/2019
18.16
 0 18.16 18.16 18.16 0 0 0
28/03/2019
18.16
 5,370 17.76 18.49 17.50 680 0 0.0
27/03/2019
17.76
 3,270 17.61 18.11 17.76 120 0 0.0
26/03/2019
17.61
 740 17.45 17.68 17.61 640 0 0.0
25/03/2019
17.45
 2,890 17.68 17.68 17.05 480 0 0.0
22/03/2019
17.68
 30 17.50 17.76 17.28 20 0 0.0
21/03/2019
17.50
 5,200 17.50 18.72 17.50 190 0 0.0
20/03/2019
17.50
 1,550 17.55 17.55 17.48 200 0 0.0
19/03/2019
17.55
 9,030 17.66 17.66 17.48 3,900 0 0.1
18/03/2019
17.66
 280 17.76 18.67 17.40 20 250 -0.0
15/03/2019
17.76
 6,270 17.76 18.01 17.43 50 0 0.0
14/03/2019
17.76
 490 17.61 18.77 17.76 480 0 0.0
13/03/2019
17.61
 6,030 17.61 17.76 17.43 40 30 0.0
12/03/2019
17.61
 4,010 17.50 17.61 17.50 10 0 0.0
11/03/2019
17.50
 13,700 17.50 17.66 17.50 3,090 2,000 0.0
08/03/2019
17.50
 6,920 17.66 18.21 17.43 20 0 0.0
07/03/2019
17.66
 360 17.66 17.66 17.66 0 0 0
06/03/2019
17.66
 50 17.66 17.66 17.66 0 0 0
05/03/2019
17.66
 1,130 17.45 17.66 17.45 120 0 0.0
04/03/2019
17.45
 3,290 17.86 17.86 17.45 20 0 0.0
01/03/2019
17.86
 550 17.68 18.01 17.50 540 0 0.0
28/02/2019
17.68
 4,440 17.58 17.71 17.43 150 0 0.0
27/02/2019
17.58
 130 17.50 17.66 17.58 20 0 0.0
26/02/2019
17.50
 4,270 17.66 17.66 17.17 20 0 0.0
25/02/2019
17.66
 3,430 17.66 17.66 17.25 1,130 0 0.0
22/02/2019
17.66
 2,170 17.73 17.73 17.15 160 0 0.0
21/02/2019
17.73
 4,150 17.96 17.96 17.05 150 0 0.0
20/02/2019
17.96
 1,210 17.76 18.75 17.25 120 0 0.0
19/02/2019
17.76
 170 17.91 17.91 17.02 80 0 0.0
18/02/2019
17.91
 6,690 17.76 18.52 17.25 150 0 0.0
15/02/2019
17.76
 560 17.50 17.76 17.55 560 0 0.0
14/02/2019
17.50
 1,160 17.50 17.73 17.05 50 0 0.0
13/02/2019
17.50
 1,750 17.33 17.91 17.05 1,560 0 0.1
12/02/2019
17.33
 15,650 17.63 17.96 17.10 60 10,020 -0.3
11/02/2019
17.63
 320 17.61 17.66 16.87 110 0 0.0
01/02/2019
17.61
 200 17.61 17.61 17.10 10 0 0.0
31/01/2019
17.61
 8,990 17.10 17.81 16.54 30 0 0.0
30/01/2019
17.10
 3,240 17.66 17.66 16.74 10 3,000 -0.1
29/01/2019
17.66
 6,020 18.21 18.21 17.23 20 0 0.0
28/01/2019
18.21
 10 17.50 18.21 18.21 10 0 0.0
25/01/2019
17.50
 230 17.50 17.50 17.50 110 0 0.0
24/01/2019
17.50
 1,390 17.55 18.24 17.45 20 0 0.0
23/01/2019
17.55
 3,940 17.61 18.01 17.05 30 3,000 -0.1
22/01/2019
17.61
 760 17.76 18.42 17.61 10 0 0.0
21/01/2019
17.76
 3,420 17.61 18.77 17.07 70 640 -0.0
18/01/2019
17.61
 7,730 17.96 17.96 17.45 10 0 0.0
17/01/2019
17.96
 0 17.96 17.96 17.96 0 0 0
16/01/2019
17.96
 2,940 17.96 18.01 17.61 50 0 0.0
15/01/2019
17.96
 42,060 17.25 18.01 17.25 6,030 27,260 -0.7
14/01/2019
17.25
 570 17.25 18.24 17.25 70 500 -0.0
11/01/2019
17.25
 1,020 16.97 17.25 16.95 20 870 -0.0
10/01/2019
16.97
 6,670 16.67 16.97 15.53 20 6,500 -0.2
09/01/2019
16.67
 1,290 17.20 17.20 16.67 0 980 -0.0
08/01/2019
17.20
 640 17.25 17.25 16.51 230 110 0.0
07/01/2019
17.25
 2,340 17.25 17.25 16.74 20 2,200 -0.1
04/01/2019
17.25
 3,130 17.17 17.25 16.74 130 920 -0.0
03/01/2019
17.17
 4,030 17.25 17.25 16.49 30 0 0.0
02/01/2019
17.25
 10 17.25 17.25 17.25 10 0 0.0
28/12/2018
17.25
 30 17.25 17.25 17.25 30 0 0.0
27/12/2018
17.25
 10 17.25 17.25 17.25 10 10 0
26/12/2018
17.25
 70 17.23 17.25 16.41 20 10 0.0
25/12/2018
17.23
 2,240 17.25 17.25 16.59 230 0 0.0
24/12/2018
17.25
 210 17.25 17.25 17.25 210 210 0
21/12/2018
17.25
 90 16.31 17.25 17.25 40 80 -0.0
20/12/2018
16.31
 2,860 17.25 17.50 16.31 20 0 0.0
19/12/2018
17.25
 40 17.66 18.27 17.25 20 0 0.0
18/12/2018
17.66
 1,180 17.76 17.76 17.20 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |