CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
17.76
 170 17.50 17.94 16.49 90 0 0.0
14/12/2018
17.50
 3,010 17.43 17.50 17.00 2,440 0 0.1
13/12/2018
17.43
 1,480 17.20 17.48 16.84 80 0 0.0
12/12/2018
17.20
 170 17.23 17.23 16.87 20 0 0.0
11/12/2018
17.23
 250 17.25 17.73 16.67 230 0 0.0
10/12/2018
17.25
 950 17.50 17.50 17.25 10 0 0.0
07/12/2018
17.50
 1,070 17.50 17.50 17.00 20 0 0.0
06/12/2018
17.50
 2,760 17.50 17.50 16.95 20 0 0.0
05/12/2018
17.50
 1,490 17.50 17.50 16.82 30 0 0.0
04/12/2018
17.50
 3,240 17.50 17.50 16.87 20 0 0.0
03/12/2018
17.50
 2,050 17.63 17.63 16.54 50 0 0.0
30/11/2018
17.63
 3,090 17.71 17.71 17.25 120 0 0.0
29/11/2018
17.71
 0 17.71 17.71 17.71 0 0 0
28/11/2018
17.71
 20 17.20 17.71 17.71 20 0 0.0
27/11/2018
17.20
 1,010 17.66 17.66 16.74 30 0 0.0
26/11/2018
17.66
 1,100 17.66 18.42 17.66 100 0 0.0
23/11/2018
17.66
 2,680 17.76 17.76 17.25 210 100 0.0
22/11/2018
17.76
 0 17.76 17.76 17.76 0 0 0
21/11/2018
17.76
 10,000 17.76 17.76 17.76 0 0 0
20/11/2018
17.76
 1,060 17.50 17.91 17.25 60 1,000 -0.0
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2018
17.50
 2,360 17.50 17.76 17.30 20 0 0.0
16/11/2018
17.50
 890 16.72 17.75 16.72 80 0 0.0
15/11/2018
16.72
 830 16.76 16.76 16.72 0 0 0
14/11/2018
16.76
 2,160 16.86 16.91 16.57 120 0 0.0
13/11/2018
16.86
 4,400 16.91 16.91 16.37 100 0 0.0
12/11/2018
16.91
 1,600 17.16 17.75 16.76 30 1,530 -0.1
09/11/2018
17.16
 10 17.16 17.16 17.16 0 0 0
08/11/2018
17.16
 1,700 17.16 17.75 16.76 40 650 -0.0
07/11/2018
17.16
 210 17.26 17.26 17.16 10 0 0.0
06/11/2018
17.26
 2,510 17.21 17.26 16.62 10 0 0.0
05/11/2018
17.21
 1,010 17.21 17.21 17.21 0 0 0
02/11/2018
17.21
 2,220 17.26 17.26 16.27 230 350 -0.0
01/11/2018
17.26
 20 17.26 17.26 16.76 10 10 0
31/10/2018
17.26
 400 17.26 17.26 17.26 0 0 0
30/10/2018
17.26
 340 17.26 17.26 17.26 0 0 0
29/10/2018
17.26
 3,030 17.26 17.50 16.76 20 2,000 -0.1
26/10/2018
17.26
 1,020 17.26 17.26 17.01 0 0 0
25/10/2018
17.26
 10,420 17.41 17.41 17.01 1,010 120 0.0
24/10/2018
17.41
 1,610 17.50 17.50 17.41 0 10 -0.0
23/10/2018
17.50
 510 17.50 17.75 17.50 10 0 0.0
22/10/2018
17.50
 2,490 17.75 17.75 17.31 1,190 210 0.0
19/10/2018
17.75
 420 17.26 18.24 17.75 220 0 0.0
18/10/2018
17.26
 2,800 17.50 17.50 17.26 0 800 -0.0
17/10/2018
17.50
 20,500 17.01 18.15 16.76 40 510 -0.0
16/10/2018
17.01
 760 17.01 17.01 16.27 40 180 -0.0
15/10/2018
17.01
 410 17.01 17.01 17.01 410 0 0.0
12/10/2018
17.01
 4,350 16.27 17.26 15.78 1,800 600 0.0
11/10/2018
16.27
 11,520 16.49 16.49 15.78 210 0 0.0
10/10/2018
16.49
 310 16.52 16.72 15.80 60 200 -0.0
09/10/2018
16.52
 50 16.76 16.76 16.52 30 0 0.0
08/10/2018
16.76
 90 16.22 17.26 16.76 90 0 0.0
05/10/2018
16.22
 30 16.57 16.57 15.80 20 0 0.0
04/10/2018
16.57
 3,970 16.52 16.72 15.78 120 0 0.0
03/10/2018
16.52
 180 16.22 16.76 16.22 30 0 0.0
02/10/2018
16.22
 7,820 16.74 16.74 15.93 110 0 0.0
01/10/2018
16.74
 40 16.47 16.74 16.52 0 0 0
28/09/2018
16.47
 13,210 16.27 16.47 15.78 1,720 0 0.1
27/09/2018
16.27
 6,340 16.37 16.37 16.27 600 600 0
26/09/2018
16.37
 1,270 16.72 16.72 16.27 0 0 0
25/09/2018
16.72
 20 15.98 16.72 16.72 10 0 0
24/09/2018
15.98
 15,290 16.02 16.22 15.78 40 0 0.0
21/09/2018
16.02
 2,150 16.00 16.76 15.78 140 0 0.0
20/09/2018
16.00
 1,040 15.78 16.00 15.78 20 200 -0.0
19/09/2018
15.78
 1,680 15.75 15.78 15.53 40 900 -0.0
18/09/2018
15.75
 3,880 15.98 15.98 14.87 70 3,000 -0.1
17/09/2018
15.98
 820 16.00 16.00 15.29 20 800 -0.0
14/09/2018
16.00
 5,340 16.00 16.02 15.09 80 420 -0.0
13/09/2018
16.00
 4,840 15.61 16.00 14.72 40 10 0.0
12/09/2018
15.61
 2,800 15.61 15.61 15.58 0 2,320 -0.1
11/09/2018
15.61
 200 15.61 15.61 15.61 200 0 0.0
10/09/2018
15.61
 250 15.75 15.75 15.29 20 0 0.0
07/09/2018
15.75
 50 15.75 15.75 15.75 50 0 0.0
06/09/2018
15.75
 1,130 15.85 15.85 15.14 30 0 0.0
05/09/2018
15.85
 10 15.85 15.85 15.85 10 0 0.0
04/09/2018
15.85
 390 15.88 15.88 15.53 30 360 -0.0
31/08/2018
15.88
 5,160 15.85 16.20 15.29 160 10 0.0
30/08/2018
15.85
 15,070 15.61 15.85 15.04 70 0 0.0
29/08/2018
15.61
 1,020 15.70 15.70 15.29 20 0 0.0
28/08/2018
15.70
 7,330 15.78 16.20 15.29 210 0 0.0
27/08/2018
15.78
 40 15.78 16.00 15.31 30 0 0.0
24/08/2018
15.78
 160 16.25 16.25 15.29 60 0 0.0
23/08/2018
16.25
 50 15.53 16.25 16.25 50 0 0.0
22/08/2018
15.53
 560 15.29 15.53 15.29 40 0 0.0
21/08/2018
15.29
 2,260 15.95 16.02 15.14 50 40 0.0
20/08/2018
15.95
 3,200 16.00 16.00 15.29 50 0 0.0
17/08/2018
16.00
 2,110 15.29 16.00 15.29 90 0 0.0
16/08/2018
15.29
 910 16.12 16.12 15.29 420 0 0.0
15/08/2018
16.12
 2,230 16.02 16.57 15.29 730 0 0.0
14/08/2018
16.02
 2,870 16.07 16.07 15.29 840 0 0.0
13/08/2018
16.07
 30 16.27 16.27 15.29 30 0 0.0
10/08/2018
16.27
 4,780 16.57 16.64 15.41 1,980 10 0.1
09/08/2018
16.57
 350 16.27 16.76 15.19 330 0 0.0
08/08/2018
16.27
 570 15.75 16.76 14.84 560 0 0.0
07/08/2018
15.75
 620 16.12 16.12 15.04 20 0 0.0
06/08/2018
16.12
 2,040 16.22 16.22 15.14 60 0 0.0
03/08/2018
16.22
 10 16.22 16.22 16.22 0 0 0
02/08/2018
16.22
 1,500 16.22 16.22 16.22 1,500 1,400 0.0
01/08/2018
16.22
 20 16.22 16.22 16.22 20 0 0.0
31/07/2018
16.22
 190 16.15 16.25 16.22 190 0 0.0
30/07/2018
16.15
 2,870 15.78 16.20 14.74 2,650 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |