CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2019
18.55
 3,630 18.49 18.92 18.22 160 0 0.0
27/06/2019
18.49
 540 18.44 19.24 18.44 170 0 0.0
26/06/2019
18.44
 20 17.52 18.44 18.44 20 0 0.0
25/06/2019
17.52
 4,300 18.14 18.14 17.52 1,610 0 0.1
24/06/2019
18.14
 1,160 18.17 18.17 18.01 160 0 0.0
21/06/2019
18.17
 1,710 18.04 18.17 18.01 50 0 0.0
20/06/2019
18.04
 5,700 18.12 18.12 16.85 20 670 -0.0
19/06/2019
18.12
 12,130 18.12 18.12 17.90 30 100 -0.0
18/06/2019
18.12
 3,530 18.17 18.17 17.90 40 2,500 -0.1
17/06/2019
18.17
 5,490 18.20 18.25 17.93 20 2,970 -0.1
14/06/2019
18.20
 7,460 18.79 18.79 18.09 30 0 0.0
13/06/2019
18.79
 50 18.17 18.79 18.79 50 0 0.0
12/06/2019
18.17
 450 18.25 18.65 17.95 220 0 0.0
11/06/2019
18.25
 4,570 18.38 18.68 17.95 140 0 0.0
10/06/2019
18.38
 80 18.76 18.76 18.38 40 0 0.0
07/06/2019
18.76
 110 18.22 18.76 18.76 90 0 0.0
06/06/2019
18.22
 10,010 18.25 18.25 18.17 10 0 0.0
05/06/2019
18.25
 21,070 18.38 18.98 18.14 40 0 0.0
04/06/2019
18.38
 2,640 18.44 19.08 17.98 1,000 0 0.0
03/06/2019
18.44
 850 18.20 19.46 18.20 340 0 0.0
31/05/2019
18.20
 5,090 18.25 18.63 18.20 40 0 0.0
30/05/2019
18.25
 3,110 18.20 18.25 18.17 30 0 0.0
29/05/2019
18.20
 13,100 18.28 18.28 18.20 0 0 0
28/05/2019
18.28
 1,090 18.22 18.28 18.20 90 280 -0.0
27/05/2019
18.22
 5,540 18.20 18.25 18.17 0 0 0
24/05/2019
18.20
 6,200 18.25 18.25 18.20 0 0 0
23/05/2019
18.25
 2,020 18.44 18.44 18.01 30 600 -0.0
22/05/2019
18.44
 10,870 18.25 18.60 18.17 30 4,880 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |