CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
17.09
 2,860 18.07 18.34 17.09 20 0 0.0
19/12/2018
18.07
 40 18.50 19.13 18.07 20 0 0.0
18/12/2018
18.50
 1,180 18.60 18.60 18.02 280 0 0.0
17/12/2018
18.60
 170 18.34 18.79 17.27 90 0 0.0
14/12/2018
18.34
 3,010 18.26 18.34 17.81 2,440 0 0.1
13/12/2018
18.26
 1,480 18.02 18.31 17.65 80 0 0.0
12/12/2018
18.02
 170 18.05 18.05 17.67 20 0 0.0
11/12/2018
18.05
 250 18.07 18.58 17.46 230 0 0.0
10/12/2018
18.07
 950 18.34 18.34 18.07 10 0 0.0
07/12/2018
18.34
 1,070 18.34 18.34 17.81 20 0 0.0
06/12/2018
18.34
 2,760 18.34 18.34 17.75 20 0 0.0
05/12/2018
18.34
 1,490 18.34 18.34 17.62 30 0 0.0
04/12/2018
18.34
 3,240 18.34 18.34 17.67 20 0 0.0
03/12/2018
18.34
 2,050 18.47 18.47 17.33 50 0 0.0
30/11/2018
18.47
 3,090 18.55 18.55 18.07 120 0 0.0
29/11/2018
18.55
 0 18.55 18.55 18.55 0 0 0
28/11/2018
18.55
 20 18.02 18.55 18.55 20 0 0.0
27/11/2018
18.02
 1,010 18.50 18.50 17.54 30 0 0.0
26/11/2018
18.50
 1,100 18.50 19.29 18.50 100 0 0.0
23/11/2018
18.50
 2,680 18.60 18.60 18.07 210 100 0.0
22/11/2018
18.60
 0 18.60 18.60 18.60 0 0 0
21/11/2018
18.60
 10,000 18.60 18.60 18.60 0 0 0
20/11/2018
18.60
 1,060 18.34 18.76 18.07 60 1,000 -0.0
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2018
18.34
 2,360 18.34 18.60 18.12 20 0 0.0
16/11/2018
18.34
 890 17.51 18.60 17.51 80 0 0.0
15/11/2018
17.51
 830 17.56 17.56 17.51 0 0 0
14/11/2018
17.56
 2,160 17.67 17.72 17.36 120 0 0.0
13/11/2018
17.67
 4,400 17.72 17.72 17.15 100 0 0.0
12/11/2018
17.72
 1,600 17.98 18.60 17.56 30 1,530 -0.1
09/11/2018
17.98
 10 17.98 17.98 17.98 0 0 0
08/11/2018
17.98
 1,700 17.98 18.60 17.56 40 650 -0.0
07/11/2018
17.98
 210 18.08 18.08 17.98 10 0 0.0
06/11/2018
18.08
 2,510 18.03 18.08 17.41 10 0 0.0
05/11/2018
18.03
 1,010 18.03 18.03 18.03 0 0 0
02/11/2018
18.03
 2,220 18.08 18.08 17.05 230 350 -0.0
01/11/2018
18.08
 20 18.08 18.08 17.56 10 10 0
31/10/2018
18.08
 400 18.08 18.08 18.08 0 0 0
30/10/2018
18.08
 340 18.08 18.08 18.08 0 0 0
29/10/2018
18.08
 3,030 18.08 18.34 17.56 20 2,000 -0.1
26/10/2018
18.08
 1,020 18.08 18.08 17.82 0 0 0
25/10/2018
18.08
 10,420 18.23 18.23 17.82 1,010 120 0.0
24/10/2018
18.23
 1,610 18.34 18.34 18.23 0 10 -0.0
23/10/2018
18.34
 510 18.34 18.60 18.34 10 0 0.0
22/10/2018
18.34
 2,490 18.60 18.60 18.13 1,190 210 0.0
19/10/2018
18.60
 420 18.08 19.11 18.60 220 0 0.0
18/10/2018
18.08
 2,800 18.34 18.34 18.08 0 800 -0.0
17/10/2018
18.34
 20,500 17.82 19.01 17.56 40 510 -0.0
16/10/2018
17.82
 760 17.82 17.82 17.05 40 180 -0.0
15/10/2018
17.82
 410 17.82 17.82 17.82 410 0 0.0
12/10/2018
17.82
 4,350 17.05 18.08 16.53 1,800 600 0.0
11/10/2018
17.05
 11,520 17.28 17.28 16.53 210 0 0.0
10/10/2018
17.28
 310 17.30 17.51 16.56 60 200 -0.0
09/10/2018
17.30
 50 17.56 17.56 17.30 30 0 0.0
08/10/2018
17.56
 90 16.99 18.08 17.56 90 0 0.0
05/10/2018
16.99
 30 17.36 17.36 16.56 20 0 0.0
04/10/2018
17.36
 3,970 17.30 17.51 16.53 120 0 0.0
03/10/2018
17.30
 180 16.99 17.56 16.99 30 0 0.0
02/10/2018
16.99
 7,820 17.54 17.54 16.68 110 0 0.0
01/10/2018
17.54
 40 17.25 17.54 17.30 0 0 0
28/09/2018
17.25
 13,210 17.05 17.25 16.53 1,720 0 0.1
27/09/2018
17.05
 6,340 17.15 17.15 17.05 600 600 0
26/09/2018
17.15
 1,270 17.51 17.51 17.05 0 0 0
25/09/2018
17.51
 20 16.74 17.51 17.51 10 0 0
24/09/2018
16.74
 15,290 16.79 16.99 16.53 40 0 0.0
21/09/2018
16.79
 2,150 16.76 17.56 16.53 140 0 0.0
20/09/2018
16.76
 1,040 16.53 16.76 16.53 20 200 -0.0
19/09/2018
16.53
 1,680 16.50 16.53 16.27 40 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |