CTCP Cát Lợi (clc)

51.10
0.10
(0.20%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
17.90
 2,160 18.12 18.12 17.07 50 1,000 -0.0
08/03/2018
18.12
 11,020 17.76 18.20 17.81 400 1,750 -0.0
07/03/2018
17.76
 10,070 16.83 18.00 16.83 80 430 -0.0
06/03/2018
16.83
 6,000 16.20 17.07 16.00 160 2,350 -0.1
05/03/2018
16.20
 7,330 16.00 16.25 16.00 60 2,000 -0.1
02/03/2018
16.00
 5,850 16.05 16.05 15.95 0 0 0
01/03/2018
16.05
 11,530 16.00 16.10 15.66 1,020 650 0.0
28/02/2018
16.00
 8,280 15.86 16.20 15.64 130 0 0.0
27/02/2018
15.86
 6,810 16.22 16.22 15.76 1,240 0 0.0
26/02/2018
16.22
 3,700 15.61 16.34 15.37 570 690 -0.0
23/02/2018
15.61
 5,560 15.61 15.83 15.51 110 5,120 -0.2
22/02/2018
15.61
 6,140 15.61 15.81 15.51 2,490 1,890 0.0
21/02/2018
15.61
 5,220 15.61 16.34 15.42 40 430 -0.0
13/02/2018
15.61
 11,250 15.83 15.83 15.12 60 6,440 -0.2
12/02/2018
15.83
 7,620 16.10 16.59 15.61 1,500 6,340 -0.2
09/02/2018
16.10
 6,280 16.64 17.03 16.10 30 4,200 -0.1
08/02/2018
16.64
 7,920 17.47 17.47 16.64 40 3,700 -0.1
07/02/2018
17.47
 3,260 17.51 17.51 16.78 910 2,750 -0.1
06/02/2018
17.51
 22,270 18.05 18.05 16.81 650 2,420 -0.1
05/02/2018
18.05
 10,640 18.37 18.37 17.56 190 5,900 -0.2
02/02/2018
18.37
 230 18.25 18.54 18.05 90 40 0.0
01/02/2018
18.25
 30 18.29 18.29 18.25 20 0 0.0
31/01/2018
18.29
 10,500 18.29 18.29 17.32 580 0 0.0
30/01/2018
18.29
 3,700 18.29 18.51 18.05 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
18.29
 14,470 21.04 21.04 17.56 5,830 5,400 0.0
26/01/2018
21.04
 20,270 20.82 22.12 20.82 310 4,010 -0.2
25/01/2018
20.82
 28,580 20.82 21.73 20.49 440 21,230 -1.3
22/01/2018
20.82
 36,390 22.15 22.15 20.78 270 1,700 -0.1
19/01/2018
22.15
 12,360 22.38 23.71 21.76 140 8,590 -0.6
18/01/2018
22.38
 9,770 22.51 23.25 22.38 20 1,630 -0.1
17/01/2018
22.51
 89,700 21.08 22.54 22.12 10 3,070 -0.2
16/01/2018
21.08
 10,490 21.27 21.27 20.82 150 0 0.0
15/01/2018
21.27
 2,470 21.99 21.99 20.98 310 50 0.0
12/01/2018
21.99
 4,580 22.08 22.08 20.69 220 0 0.0
11/01/2018
22.08
 880 22.18 22.18 20.75 20 10 0.0
10/01/2018
22.18
 37,230 22.28 22.70 20.75 390 370 0.0
09/01/2018
22.28
 70 22.28 23.74 22.28 60 0 0.0
08/01/2018
22.28
 1,460 22.60 22.60 21.66 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |