CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
16.50
 3,880 16.74 16.74 15.57 70 3,000 -0.1
17/09/2018
16.74
 820 16.76 16.76 16.01 20 800 -0.0
14/09/2018
16.76
 5,340 16.76 16.79 15.81 80 420 -0.0
13/09/2018
16.76
 4,840 16.35 16.76 15.42 40 10 0.0
12/09/2018
16.35
 2,800 16.35 16.35 16.32 0 2,320 -0.1
11/09/2018
16.35
 200 16.35 16.35 16.35 200 0 0.0
10/09/2018
16.35
 250 16.50 16.50 16.01 20 0 0.0
07/09/2018
16.50
 50 16.50 16.50 16.50 50 0 0.0
06/09/2018
16.50
 1,130 16.61 16.61 15.86 30 0 0.0
05/09/2018
16.61
 10 16.61 16.61 16.61 10 0 0.0
04/09/2018
16.61
 390 16.63 16.63 16.27 30 360 -0.0
31/08/2018
16.63
 5,160 16.61 16.97 16.01 160 10 0.0
30/08/2018
16.61
 15,070 16.35 16.61 15.75 70 0 0.0
29/08/2018
16.35
 1,020 16.45 16.45 16.01 20 0 0.0
28/08/2018
16.45
 7,330 16.53 16.97 16.01 210 0 0.0
27/08/2018
16.53
 40 16.53 16.76 16.04 30 0 0.0
24/08/2018
16.53
 160 17.02 17.02 16.01 60 0 0.0
23/08/2018
17.02
 50 16.27 17.02 17.02 50 0 0.0
22/08/2018
16.27
 560 16.01 16.27 16.01 40 0 0.0
21/08/2018
16.01
 2,260 16.71 16.79 15.86 50 40 0.0
20/08/2018
16.71
 3,200 16.76 16.76 16.01 50 0 0.0
17/08/2018
16.76
 2,110 16.01 16.76 16.01 90 0 0.0
16/08/2018
16.01
 910 16.89 16.89 16.01 420 0 0.0
15/08/2018
16.89
 2,230 16.79 17.36 16.01 730 0 0.0
14/08/2018
16.79
 2,870 16.84 16.84 16.01 840 0 0.0
13/08/2018
16.84
 30 17.05 17.05 16.01 30 0 0.0
10/08/2018
17.05
 4,780 17.36 17.43 16.14 1,980 10 0.1
09/08/2018
17.36
 350 17.05 17.56 15.91 330 0 0.0
08/08/2018
17.05
 570 16.50 17.56 15.55 560 0 0.0
07/08/2018
16.50
 620 16.89 16.89 15.75 20 0 0.0
06/08/2018
16.89
 2,040 16.99 16.99 15.86 60 0 0.0
03/08/2018
16.99
 10 16.99 16.99 16.99 0 0 0
02/08/2018
16.99
 1,500 16.99 16.99 16.99 1,500 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |