CTCP Cát Lợi (clc)

53.80
-0.20
(-0.37%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
15.89
 4,550 15.92 16.61 15.89 10 4,540 -0.1
22/06/2018
15.92
 4,690 15.92 16.82 15.41 30 4,380 -0.1
21/06/2018
15.92
 520 16.13 16.13 15.39 380 120 0.0
20/06/2018
16.13
 3,200 16.42 16.42 15.92 0 3,110 -0.1
19/06/2018
16.42
 70 16.66 16.66 16.18 20 0 0.0
18/06/2018
16.66
 30 16.29 16.66 16.66 30 10 0.0
15/06/2018
16.29
 2,210 16.18 16.42 15.92 30 2,100 -0.1
14/06/2018
16.18
 5,130 16.18 16.45 15.92 100 3,120 -0.1
13/06/2018
16.18
 2,740 16.29 16.92 16.18 10 2,730 -0.1
12/06/2018
16.29
 750 16.29 17.35 16.29 250 500 -0.0
11/06/2018
16.29
 6,510 16.45 16.77 15.92 360 2,200 -0.1
08/06/2018
16.45
 1,020 16.45 16.45 16.18 0 1,020 -0.0
07/06/2018
16.45
 5,140 16.18 16.50 15.97 70 2,970 -0.1
06/06/2018
16.18
 3,430 16.50 16.50 16.18 270 2,470 -0.1
05/06/2018
16.50
 3,910 16.98 16.98 16.50 900 1,810 -0.0
04/06/2018
16.98
 40 16.98 16.98 16.98 0 0 0
01/06/2018
16.98
 2,300 17.51 17.51 16.55 30 270 -0.0
31/05/2018
17.51
 4,500 17.19 18.36 16.18 330 190 0.0
30/05/2018
17.19
 4,530 16.42 17.24 16.39 70 3,500 -0.1
29/05/2018
16.42
 3,040 16.74 16.74 15.97 40 0 0.0
28/05/2018
16.74
 230 16.45 16.79 15.94 120 0 0.0
25/05/2018
16.45
 8,340 16.45 16.90 16.08 10 80 -0.0
24/05/2018
16.45
 690 16.53 16.82 16.45 620 10 0.0
23/05/2018
16.53
 1,140 16.53 17.30 16.18 90 20 0.0
22/05/2018
16.53
 10,190 16.82 17.51 16.05 100,820 100,460 0.0
21/05/2018
16.82
 4,280 17.93 17.93 16.82 10 0 0.0
18/05/2018
17.93
 150 17.93 17.93 17.93 150 0 0.0
17/05/2018
17.93
 2,430 18.04 18.04 16.79 290 2,340 -0.1
16/05/2018
18.04
 840 18.04 18.04 16.90 240 0 0.0
15/05/2018
18.04
 1,010 18.14 18.14 16.90 410 0 0.0
14/05/2018
18.14
 600 18.46 18.46 17.77 240 0 0.0
11/05/2018
18.46
 60 18.54 18.57 18.09 40 0 0.0
10/05/2018
18.54
 0 18.54 18.54 18.54 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
18.54
 6,900 18.04 18.57 18.04 930 0 0.0
08/05/2018
18.04
 470 18.44 18.44 17.74 230 0 0.0
07/05/2018
18.44
 5,510 17.74 18.44 17.69 580 5,020 -0.2
04/05/2018
17.74
 10,630 18.46 18.51 17.49 30 9,030 -0.3
03/05/2018
18.46
 23,540 17.29 18.49 17.04 150 1,960 -0.1
02/05/2018
17.29
 19,690 16.94 17.29 16.99 1,020 11,560 -0.4
27/04/2018
16.94
 24,630 17.04 17.04 16.13 50 3,060 -0.1
26/04/2018
17.04
 2,090 16.99 17.04 16.89 40 570 -0.0
24/04/2018
16.99
 2,150 17.04 17.04 16.99 0 750 -0.0
23/04/2018
17.04
 3,280 17.04 17.04 16.84 1,010 10 0.0
20/04/2018
17.04
 15,560 17.04 17.24 16.99 150 5,410 -0.2
19/04/2018
17.04
 6,280 17.04 17.24 16.94 20 3,970 -0.1
18/04/2018
17.04
 16,900 17.04 17.24 17.04 2,010 11,720 -0.3
17/04/2018
17.04
 20,280 17.04 17.04 17.04 0 16,150 -0.5
16/04/2018
17.04
 2,380 17.06 17.09 16.79 20 0 0.0
13/04/2018
17.06
 650 17.04 17.29 16.99 40 10 0.0
12/04/2018
17.04
 8,710 16.54 17.19 16.54 70 3,150 -0.1
11/04/2018
16.54
 5,260 17.04 17.04 16.54 0 1,690 -0.1
10/04/2018
17.04
 48,060 17.09 17.09 16.99 40 40,540 -1.4
09/04/2018
17.09
 11,220 17.19 17.29 17.04 0 1,110 -0.0
06/04/2018
17.19
 7,280 17.24 17.24 17.04 40 1,080 -0.0
05/04/2018
17.24
 7,300 17.04 17.29 17.04 70 4,160 -0.1
04/04/2018
17.04
 19,660 17.04 17.44 16.99 90 7,470 -0.3
03/04/2018
17.04
 16,620 17.09 17.24 16.89 160 5,930 -0.2
02/04/2018
17.09
 25,460 17.14 17.14 16.89 110 3,980 -0.1
30/03/2018
17.14
 13,230 17.14 17.14 16.01 80 1,900 -0.1
29/03/2018
17.14
 6,030 16.69 17.24 16.69 450 4,110 -0.1
28/03/2018
16.69
 2,200 16.86 17.26 16.13 60 1,350 -0.0
27/03/2018
16.86
 12,950 16.84 17.01 16.03 50 4,870 -0.2
26/03/2018
16.84
 8,570 16.56 17.04 16.28 120 7,180 -0.2
23/03/2018
16.56
 13,240 17.29 17.49 16.54 90 1,030 -0.0
22/03/2018
17.29
 7,780 17.74 17.74 16.64 150 1,000 -0.0
21/03/2018
17.74
 6,310 17.69 17.79 17.44 500 1,010 -0.0
20/03/2018
17.69
 10,700 18.04 18.04 17.69 0 0 0
19/03/2018
18.04
 2,310 18.24 18.49 17.79 2,030 0 0.1
16/03/2018
18.24
 1,400 18.29 18.29 18.24 0 0 0
15/03/2018
18.29
 180 18.29 18.49 17.79 20 0 0.0
14/03/2018
18.29
 370 17.99 18.49 17.59 270 0 0.0
13/03/2018
17.99
 13,660 18.34 18.34 17.79 30 2,160 -0.1
12/03/2018
18.34
 120 18.39 18.39 17.89 0 0 0
09/03/2018
18.39
 2,160 18.61 18.61 17.54 50 1,000 -0.0
08/03/2018
18.61
 11,020 18.24 18.69 18.29 400 1,750 -0.0
07/03/2018
18.24
 10,070 17.29 18.49 17.29 80 430 -0.0
06/03/2018
17.29
 6,000 16.64 17.54 16.43 160 2,350 -0.1
05/03/2018
16.64
 7,330 16.43 16.69 16.43 60 2,000 -0.1
02/03/2018
16.43
 5,850 16.49 16.49 16.38 0 0 0
01/03/2018
16.49
 11,530 16.43 16.54 16.08 1,020 650 0.0
28/02/2018
16.43
 8,280 16.28 16.64 16.06 130 0 0.0
27/02/2018
16.28
 6,810 16.66 16.66 16.18 1,240 0 0.0
26/02/2018
16.66
 3,700 16.03 16.79 15.78 570 690 -0.0
23/02/2018
16.03
 5,560 16.03 16.26 15.93 110 5,120 -0.2
22/02/2018
16.03
 6,140 16.03 16.23 15.93 2,490 1,890 0.0
21/02/2018
16.03
 5,220 16.03 16.79 15.83 40 430 -0.0
13/02/2018
16.03
 11,250 16.26 16.26 15.53 60 6,440 -0.2
12/02/2018
16.26
 7,620 16.54 17.04 16.03 1,500 6,340 -0.2
09/02/2018
16.54
 6,280 17.09 17.49 16.54 30 4,200 -0.1
08/02/2018
17.09
 7,920 17.94 17.94 17.09 40 3,700 -0.1
07/02/2018
17.94
 3,260 17.99 17.99 17.24 910 2,750 -0.1
06/02/2018
17.99
 22,270 18.54 18.54 17.26 650 2,420 -0.1
05/02/2018
18.54
 10,640 18.87 18.87 18.04 190 5,900 -0.2
02/02/2018
18.87
 230 18.74 19.04 18.54 90 40 0.0
01/02/2018
18.74
 30 18.79 18.79 18.74 20 0 0.0
31/01/2018
18.79
 10,500 18.79 18.79 17.79 580 0 0.0
30/01/2018
18.79
 3,700 18.79 19.02 18.54 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
18.79
 14,470 21.61 21.61 18.04 5,830 5,400 0.0
26/01/2018
21.61
 20,270 21.38 22.71 21.38 310 4,010 -0.2
25/01/2018
21.38
 28,580 21.38 22.31 21.04 440 21,230 -1.3

Chính sách bảo mật | Điều khoản sử dụng |