CTCP Cát Lợi (clc)

51.10
0.10
(0.20%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2019
18.60
 3,270 18.44 18.98 18.60 120 0 0.0
26/03/2019
18.44
 740 18.28 18.52 18.44 640 0 0.0
25/03/2019
18.28
 2,890 18.52 18.52 17.86 480 0 0.0
22/03/2019
18.52
 30 18.34 18.60 18.10 20 0 0.0
21/03/2019
18.34
 5,200 18.34 19.61 18.34 190 0 0.0
20/03/2019
18.34
 1,550 18.39 18.39 18.31 200 0 0.0
19/03/2019
18.39
 9,030 18.50 18.50 18.31 3,900 0 0.1
18/03/2019
18.50
 280 18.60 19.56 18.23 20 250 -0.0
15/03/2019
18.60
 6,270 18.60 18.87 18.26 50 0 0.0
14/03/2019
18.60
 490 18.44 19.67 18.60 480 0 0.0
13/03/2019
18.44
 6,030 18.44 18.60 18.26 40 30 0.0
12/03/2019
18.44
 4,010 18.34 18.44 18.34 10 0 0.0
11/03/2019
18.34
 13,700 18.34 18.50 18.34 3,090 2,000 0.0
08/03/2019
18.34
 6,920 18.50 19.08 18.26 20 0 0.0
07/03/2019
18.50
 360 18.50 18.50 18.50 0 0 0
06/03/2019
18.50
 50 18.50 18.50 18.50 0 0 0
05/03/2019
18.50
 1,130 18.28 18.50 18.28 120 0 0.0
04/03/2019
18.28
 3,290 18.71 18.71 18.28 20 0 0.0
01/03/2019
18.71
 550 18.52 18.87 18.34 540 0 0.0
28/02/2019
18.52
 4,440 18.42 18.55 18.26 150 0 0.0
27/02/2019
18.42
 130 18.34 18.50 18.42 20 0 0.0
26/02/2019
18.34
 4,270 18.50 18.50 17.99 20 0 0.0
25/02/2019
18.50
 3,430 18.50 18.50 18.07 1,130 0 0.0
22/02/2019
18.50
 2,170 18.58 18.58 17.97 160 0 0.0
21/02/2019
18.58
 4,150 18.82 18.82 17.86 150 0 0.0
20/02/2019
18.82
 1,210 18.60 19.64 18.07 120 0 0.0
19/02/2019
18.60
 170 18.76 18.76 17.83 80 0 0.0
18/02/2019
18.76
 6,690 18.60 19.40 18.07 150 0 0.0
15/02/2019
18.60
 560 18.34 18.60 18.39 560 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |