CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2018
15.78
 2,370 14.77 15.78 14.40 2,340 0 0.1
26/07/2018
14.77
 570 14.72 14.77 14.35 510 0 0.0
25/07/2018
14.72
 350 14.30 15.16 14.30 270 0 0.0
24/07/2018
14.30
 5,140 14.79 15.78 14.25 2,590 4,590 -0.1
23/07/2018
14.79
 4,210 14.10 15.09 14.10 650 0 0.0
20/07/2018
14.10
 8,250 14.05 15.01 14.00 2,620 4,870 -0.1
19/07/2018
14.05
 4,600 14.05 14.30 13.90 320 4,010 -0.1
18/07/2018
14.05
 1,770 14.05 14.27 13.95 80 1,100 -0.0
17/07/2018
14.05
 3,620 14.05 14.30 13.81 20 1,280 -0.0
16/07/2018
14.05
 1,010 14.05 14.79 14.05 10 1,000 -0.0
13/07/2018
14.05
 1,560 14.05 14.27 13.95 10 1,190 -0.0
12/07/2018
14.05
 7,320 14.30 14.74 13.81 10 6,390 -0.2
11/07/2018
14.30
 7,260 14.30 14.79 14.05 270 1,010 -0.0
10/07/2018
14.30
 3,200 14.64 14.64 14.20 0 3,200 -0.1
09/07/2018
14.64
 1,890 14.69 15.21 14.35 120 0 0.0
06/07/2018
14.69
 310 14.55 14.69 14.69 310 0 0.0
05/07/2018
14.55
 720 14.72 14.79 14.30 230 0 0.0
04/07/2018
14.72
 50 14.72 14.72 14.72 50 0 0.0
03/07/2018
14.72
 420 14.50 14.99 13.81 120 0 0.0
02/07/2018
14.50
 9,360 14.69 14.69 14.30 2,150 0 0.1
29/06/2018
14.69
 1,440 14.55 14.89 14.32 400 500 -0.0
28/06/2018
14.55
 1,530 14.55 15.19 14.32 210 0 0.0
27/06/2018
14.55
 6,450 14.55 15.53 14.55 320 5,530 -0.2
26/06/2018
14.55
 3,360 14.77 15.26 14.55 120 2,940 -0.1
25/06/2018
14.77
 4,550 14.79 15.43 14.77 10 4,540 -0.1
22/06/2018
14.79
 4,690 14.79 15.63 14.32 30 4,380 -0.1
21/06/2018
14.79
 520 14.99 14.99 14.30 380 120 0.0
20/06/2018
14.99
 3,200 15.26 15.26 14.79 0 3,110 -0.1
19/06/2018
15.26
 70 15.48 15.48 15.04 20 0 0.0
18/06/2018
15.48
 30 15.14 15.48 15.48 30 10 0.0
15/06/2018
15.14
 2,210 15.04 15.26 14.79 30 2,100 -0.1
14/06/2018
15.04
 5,130 15.04 15.29 14.79 100 3,120 -0.1
13/06/2018
15.04
 2,740 15.14 15.73 15.04 10 2,730 -0.1
12/06/2018
15.14
 750 15.14 16.12 15.14 250 500 -0.0
11/06/2018
15.14
 6,510 15.29 15.58 14.79 360 2,200 -0.1
08/06/2018
15.29
 1,020 15.29 15.29 15.04 0 1,020 -0.0
07/06/2018
15.29
 5,140 15.04 15.33 14.84 70 2,970 -0.1
06/06/2018
15.04
 3,430 15.33 15.33 15.04 270 2,470 -0.1
05/06/2018
15.33
 3,910 15.78 15.78 15.33 900 1,810 -0.0
04/06/2018
15.78
 40 15.78 15.78 15.78 0 0 0
01/06/2018
15.78
 2,300 16.27 16.27 15.38 30 270 -0.0
31/05/2018
16.27
 4,500 15.98 17.06 15.04 330 190 0.0
30/05/2018
15.98
 4,530 15.26 16.02 15.24 70 3,500 -0.1
29/05/2018
15.26
 3,040 15.56 15.56 14.84 40 0 0.0
28/05/2018
15.56
 230 15.29 15.61 14.82 120 0 0.0
25/05/2018
15.29
 8,340 15.29 15.70 14.94 10 80 -0.0
24/05/2018
15.29
 690 15.36 15.63 15.29 620 10 0.0
23/05/2018
15.36
 1,140 15.36 16.07 15.04 90 20 0.0
22/05/2018
15.36
 10,190 15.63 16.27 14.92 100,820 100,460 0.0
21/05/2018
15.63
 4,280 16.67 16.67 15.63 10 0 0.0
18/05/2018
16.67
 150 16.67 16.67 16.67 150 0 0.0
17/05/2018
16.67
 2,430 16.76 16.76 15.61 290 2,340 -0.1
16/05/2018
16.76
 840 16.76 16.76 15.70 240 0 0.0
15/05/2018
16.76
 1,010 16.86 16.86 15.70 410 0 0.0
14/05/2018
16.86
 600 17.16 17.16 16.52 240 0 0.0
11/05/2018
17.16
 60 17.23 17.26 16.81 40 0 0.0
10/05/2018
17.23
 0 17.23 17.23 17.23 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
17.23
 6,900 16.76 17.26 16.76 930 0 0.0
08/05/2018
16.76
 470 17.14 17.14 16.49 230 0 0.0
07/05/2018
17.14
 5,510 16.49 17.14 16.44 580 5,020 -0.2
04/05/2018
16.49
 10,630 17.16 17.21 16.25 30 9,030 -0.3
03/05/2018
17.16
 23,540 16.07 17.18 15.83 150 1,960 -0.1
02/05/2018
16.07
 19,690 15.74 16.07 15.79 1,020 11,560 -0.4
27/04/2018
15.74
 24,630 15.83 15.83 14.99 50 3,060 -0.1
26/04/2018
15.83
 2,090 15.79 15.83 15.69 40 570 -0.0
24/04/2018
15.79
 2,150 15.83 15.83 15.79 0 750 -0.0
23/04/2018
15.83
 3,280 15.83 15.83 15.65 1,010 10 0.0
20/04/2018
15.83
 15,560 15.83 16.02 15.79 150 5,410 -0.2
19/04/2018
15.83
 6,280 15.83 16.02 15.74 20 3,970 -0.1
18/04/2018
15.83
 16,900 15.83 16.02 15.83 2,010 11,720 -0.3
17/04/2018
15.83
 20,280 15.83 15.83 15.83 0 16,150 -0.5
16/04/2018
15.83
 2,380 15.86 15.88 15.60 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |