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)
01/08/2018
16.99
 20 16.99 16.99 16.99 20 0 0.0
31/07/2018
16.99
 190 16.92 17.02 16.99 190 0 0.0
30/07/2018
16.92
 2,870 16.53 16.97 15.44 2,650 400 0.1
27/07/2018
16.53
 2,370 15.47 16.53 15.08 2,340 0 0.1
26/07/2018
15.47
 570 15.42 15.47 15.03 510 0 0.0
25/07/2018
15.42
 350 14.98 15.88 14.98 270 0 0.0
24/07/2018
14.98
 5,140 15.50 16.53 14.93 2,590 4,590 -0.1
23/07/2018
15.50
 4,210 14.77 15.81 14.77 650 0 0.0
20/07/2018
14.77
 8,250 14.72 15.73 14.67 2,620 4,870 -0.1
19/07/2018
14.72
 4,600 14.72 14.98 14.57 320 4,010 -0.1
18/07/2018
14.72
 1,770 14.72 14.95 14.62 80 1,100 -0.0
17/07/2018
14.72
 3,620 14.72 14.98 14.46 20 1,280 -0.0
16/07/2018
14.72
 1,010 14.72 15.50 14.72 10 1,000 -0.0
13/07/2018
14.72
 1,560 14.72 14.95 14.62 10 1,190 -0.0
12/07/2018
14.72
 7,320 14.98 15.44 14.46 10 6,390 -0.2
11/07/2018
14.98
 7,260 14.98 15.50 14.72 270 1,010 -0.0
10/07/2018
14.98
 3,200 15.34 15.34 14.88 0 3,200 -0.1
09/07/2018
15.34
 1,890 15.39 15.94 15.03 120 0 0.0
06/07/2018
15.39
 310 15.24 15.39 15.39 310 0 0.0
05/07/2018
15.24
 720 15.42 15.50 14.98 230 0 0.0
04/07/2018
15.42
 50 15.42 15.42 15.42 50 0 0.0
03/07/2018
15.42
 420 15.19 15.70 14.46 120 0 0.0
02/07/2018
15.19
 9,360 15.39 15.39 14.98 2,150 0 0.1
29/06/2018
15.39
 1,440 15.24 15.60 15.01 400 500 -0.0
28/06/2018
15.24
 1,530 15.24 15.91 15.01 210 0 0.0
27/06/2018
15.24
 6,450 15.24 16.27 15.24 320 5,530 -0.2
26/06/2018
15.24
 3,360 15.47 15.99 15.24 120 2,940 -0.1
25/06/2018
15.47
 4,550 15.50 16.17 15.47 10 4,540 -0.1
22/06/2018
15.50
 4,690 15.50 16.37 15.01 30 4,380 -0.1
21/06/2018
15.50
 520 15.70 15.70 14.98 380 120 0.0
20/06/2018
15.70
 3,200 15.99 15.99 15.50 0 3,110 -0.1
19/06/2018
15.99
 70 16.22 16.22 15.75 20 0 0.0
18/06/2018
16.22
 30 15.86 16.22 16.22 30 10 0.0
15/06/2018
15.86
 2,210 15.75 15.99 15.50 30 2,100 -0.1
14/06/2018
15.75
 5,130 15.75 16.01 15.50 100 3,120 -0.1
13/06/2018
15.75
 2,740 15.86 16.48 15.75 10 2,730 -0.1
12/06/2018
15.86
 750 15.86 16.89 15.86 250 500 -0.0
11/06/2018
15.86
 6,510 16.01 16.32 15.50 360 2,200 -0.1
08/06/2018
16.01
 1,020 16.01 16.01 15.75 0 1,020 -0.0
07/06/2018
16.01
 5,140 15.75 16.06 15.55 70 2,970 -0.1
06/06/2018
15.75
 3,430 16.06 16.06 15.75 270 2,470 -0.1
05/06/2018
16.06
 3,910 16.53 16.53 16.06 900 1,810 -0.0
04/06/2018
16.53
 40 16.53 16.53 16.53 0 0 0
01/06/2018
16.53
 2,300 17.05 17.05 16.12 30 270 -0.0
31/05/2018
17.05
 4,500 16.74 17.87 15.75 330 190 0.0
30/05/2018
16.74
 4,530 15.99 16.79 15.96 70 3,500 -0.1
29/05/2018
15.99
 3,040 16.30 16.30 15.55 40 0 0.0
28/05/2018
16.30
 230 16.01 16.35 15.52 120 0 0.0
25/05/2018
16.01
 8,340 16.01 16.45 15.65 10 80 -0.0
24/05/2018
16.01
 690 16.09 16.37 16.01 620 10 0.0
23/05/2018
16.09
 1,140 16.09 16.84 15.75 90 20 0.0
22/05/2018
16.09
 10,190 16.37 17.05 15.63 100,820 100,460 0.0
21/05/2018
16.37
 4,280 17.46 17.46 16.37 10 0 0.0
18/05/2018
17.46
 150 17.46 17.46 17.46 150 0 0.0
17/05/2018
17.46
 2,430 17.56 17.56 16.35 290 2,340 -0.1
16/05/2018
17.56
 840 17.56 17.56 16.45 240 0 0.0
15/05/2018
17.56
 1,010 17.67 17.67 16.45 410 0 0.0
14/05/2018
17.67
 600 17.98 17.98 17.30 240 0 0.0
11/05/2018
17.98
 60 18.05 18.08 17.61 40 0 0.0
10/05/2018
18.05
 0 18.05 18.05 18.05 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
18.05
 6,900 17.56 18.08 17.56 930 0 0.0
08/05/2018
17.56
 470 17.95 17.95 17.27 230 0 0.0
07/05/2018
17.95
 5,510 17.27 17.95 17.22 580 5,020 -0.2
04/05/2018
17.27
 10,630 17.98 18.03 17.03 30 9,030 -0.3
03/05/2018
17.98
 23,540 16.83 18.00 16.59 150 1,960 -0.1
02/05/2018
16.83
 19,690 16.49 16.83 16.54 1,020 11,560 -0.4
27/04/2018
16.49
 24,630 16.59 16.59 15.71 50 3,060 -0.1
26/04/2018
16.59
 2,090 16.54 16.59 16.44 40 570 -0.0
24/04/2018
16.54
 2,150 16.59 16.59 16.54 0 750 -0.0
23/04/2018
16.59
 3,280 16.59 16.59 16.39 1,010 10 0.0
20/04/2018
16.59
 15,560 16.59 16.78 16.54 150 5,410 -0.2
19/04/2018
16.59
 6,280 16.59 16.78 16.49 20 3,970 -0.1
18/04/2018
16.59
 16,900 16.59 16.78 16.59 2,010 11,720 -0.3
17/04/2018
16.59
 20,280 16.59 16.59 16.59 0 16,150 -0.5
16/04/2018
16.59
 2,380 16.61 16.64 16.34 20 0 0.0
13/04/2018
16.61
 650 16.59 16.83 16.54 40 10 0.0
12/04/2018
16.59
 8,710 16.10 16.73 16.10 70 3,150 -0.1
11/04/2018
16.10
 5,260 16.59 16.59 16.10 0 1,690 -0.1
10/04/2018
16.59
 48,060 16.64 16.64 16.54 40 40,540 -1.4
09/04/2018
16.64
 11,220 16.73 16.83 16.59 0 1,110 -0.0
06/04/2018
16.73
 7,280 16.78 16.78 16.59 40 1,080 -0.0
05/04/2018
16.78
 7,300 16.59 16.83 16.59 70 4,160 -0.1
04/04/2018
16.59
 19,660 16.59 16.98 16.54 90 7,470 -0.3
03/04/2018
16.59
 16,620 16.64 16.78 16.44 160 5,930 -0.2
02/04/2018
16.64
 25,460 16.68 16.68 16.44 110 3,980 -0.1
30/03/2018
16.68
 13,230 16.68 16.68 15.59 80 1,900 -0.1
29/03/2018
16.68
 6,030 16.25 16.78 16.25 450 4,110 -0.1
28/03/2018
16.25
 2,200 16.42 16.81 15.71 60 1,350 -0.0
27/03/2018
16.42
 12,950 16.39 16.56 15.61 50 4,870 -0.2
26/03/2018
16.39
 8,570 16.12 16.59 15.86 120 7,180 -0.2
23/03/2018
16.12
 13,240 16.83 17.03 16.10 90 1,030 -0.0
22/03/2018
16.83
 7,780 17.27 17.27 16.20 150 1,000 -0.0
21/03/2018
17.27
 6,310 17.22 17.32 16.98 500 1,010 -0.0
20/03/2018
17.22
 10,700 17.56 17.56 17.22 0 0 0
19/03/2018
17.56
 2,310 17.76 18.00 17.32 2,030 0 0.1
16/03/2018
17.76
 1,400 17.81 17.81 17.76 0 0 0
15/03/2018
17.81
 180 17.81 18.00 17.32 20 0 0.0
14/03/2018
17.81
 370 17.51 18.00 17.12 270 0 0.0
13/03/2018
17.51
 13,660 17.86 17.86 17.32 30 2,160 -0.1
12/03/2018
17.86
 120 17.90 17.90 17.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |