CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |