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)
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
13/04/2018
15.86
 650 15.83 16.07 15.79 40 10 0.0
12/04/2018
15.83
 8,710 15.37 15.97 15.37 70 3,150 -0.1
11/04/2018
15.37
 5,260 15.83 15.83 15.37 0 1,690 -0.1
10/04/2018
15.83
 48,060 15.88 15.88 15.79 40 40,540 -1.4
09/04/2018
15.88
 11,220 15.97 16.07 15.83 0 1,110 -0.0
06/04/2018
15.97
 7,280 16.02 16.02 15.83 40 1,080 -0.0
05/04/2018
16.02
 7,300 15.83 16.07 15.83 70 4,160 -0.1
04/04/2018
15.83
 19,660 15.83 16.21 15.79 90 7,470 -0.3
03/04/2018
15.83
 16,620 15.88 16.02 15.69 160 5,930 -0.2
02/04/2018
15.88
 25,460 15.93 15.93 15.69 110 3,980 -0.1
30/03/2018
15.93
 13,230 15.93 15.93 14.88 80 1,900 -0.1
29/03/2018
15.93
 6,030 15.51 16.02 15.51 450 4,110 -0.1
28/03/2018
15.51
 2,200 15.67 16.04 14.99 60 1,350 -0.0
27/03/2018
15.67
 12,950 15.65 15.81 14.90 50 4,870 -0.2
26/03/2018
15.65
 8,570 15.39 15.83 15.13 120 7,180 -0.2
23/03/2018
15.39
 13,240 16.07 16.25 15.37 90 1,030 -0.0
22/03/2018
16.07
 7,780 16.49 16.49 15.46 150 1,000 -0.0
21/03/2018
16.49
 6,310 16.44 16.53 16.21 500 1,010 -0.0
20/03/2018
16.44
 10,700 16.76 16.76 16.44 0 0 0
19/03/2018
16.76
 2,310 16.95 17.18 16.53 2,030 0 0.1
16/03/2018
16.95
 1,400 17.00 17.00 16.95 0 0 0
15/03/2018
17.00
 180 17.00 17.18 16.53 20 0 0.0
14/03/2018
17.00
 370 16.72 17.18 16.35 270 0 0.0
13/03/2018
16.72
 13,660 17.04 17.04 16.53 30 2,160 -0.1
12/03/2018
17.04
 120 17.09 17.09 16.62 0 0 0
09/03/2018
17.09
 2,160 17.30 17.30 16.30 50 1,000 -0.0
08/03/2018
17.30
 11,020 16.95 17.37 17.00 400 1,750 -0.0
07/03/2018
16.95
 10,070 16.07 17.18 16.07 80 430 -0.0

Chính sách bảo mật | Điều khoản sử dụng |