Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2017	22.38	730	22.51	22.92	22.28	120	0	0.0
30/08/2017	22.51	4,240	22.51	22.51	22.51	2,730	0	0.2
29/08/2017	22.51	1,170	22.65	22.65	21.91	1,020	0	0.1
28/08/2017	22.65	710	22.65	22.65	22.15	620	0	0.0
25/08/2017	22.65	1,380	22.65	23.05	22.35	480	0	0.0
24/08/2017	22.65	280	23.05	23.05	22.38	10	0	0.0
23/08/2017	23.05	290	23.15	23.15	22.35	40	0	0.0
22/08/2017	23.15	1,200	23.18	23.18	22.38	1,010	0	0.1
21/08/2017	23.18	520	23.18	23.18	22.25	10	0	0.0
18/08/2017	23.18	1,310	23.25	23.25	23.18	1,300	0	0.1
17/08/2017	23.25	2,600	23.22	23.25	23.22	2,600	0	0.2
16/08/2017	23.22	630	23.25	23.25	23.05	130	0	0.0
15/08/2017	23.25	4,070	23.32	23.32	23.05	3,720	0	0.3
14/08/2017	23.32	1,520	23.32	23.32	22.98	1,010	0	0.1
11/08/2017	23.32	1,170	23.65	23.65	22.88	1,150	0	0.1
10/08/2017	23.65	5,070	23.72	23.72	22.71	4,020	0	0.3
09/08/2017	23.72	4,420	23.02	24.39	22.25	3,740	0	0.3
08/08/2017	23.02	1,410	23.05	23.05	22.92	1,020	0	0.1
07/08/2017	23.05	1,230	23.22	23.28	22.55	1,160	0	0.1
04/08/2017	23.22	2,120	23.72	23.72	22.71	2,070	0	0.1
03/08/2017	23.72	3,480	22.25	23.72	21.65	3,050	1,530	0.1
02/08/2017	22.25	11,690	22.25	22.35	21.51	2,150	1,000	0.1
01/08/2017	22.25	4,700	22.18	22.25	22.18	4,700	0	0.3
31/07/2017	22.18	10	22.05	22.18	22.18	10	0	0.0
28/07/2017	22.05	390	21.98	22.18	22.01	140	10	0.0
27/07/2017	21.98	110	22.21	22.21	21.98	100	70	0.0
26/07/2017	22.21	1,470	22.05	22.21	22.05	1,470	320	0.1
25/07/2017	22.05	1,370	22.25	22.25	21.65	1,120	1,000	0.0
24/07/2017	22.25	3,690	22.28	22.35	21.68	3,180	1,200	0.1
21/07/2017	22.28	4,540	22.51	22.51	21.71	3,920	2,500	0.1
20/07/2017	22.51	2,220	22.68	22.68	21.71	1,140	1,700	-0.0
19/07/2017	22.68	3,750	22.71	22.71	21.88	690	0	0.0
18/07/2017	22.71	130	22.88	22.88	21.71	120	0	0.0
17/07/2017	22.88	3,490	22.95	22.95	21.71	2,610	1,000	0.1
14/07/2017	22.95	4,010	22.28	22.98	22.11	3,910	0	0.3
13/07/2017	22.28	5,030	22.28	22.28	20.74	3,900	0	0.2
12/07/2017	22.28	2,000	22.31	22.31	21.98	1,000	1,000	0.0
11/07/2017	22.31	2,280	22.98	22.98	22.05	1,730	0	0.1
10/07/2017	22.98	3,100	23.05	23.05	22.31	50	1,600	-0.1
07/07/2017	23.05	5,240	22.88	23.05	22.05	3,740	0	0.3
06/07/2017	22.88	60	23.05	23.05	22.85	50	0	0.0
05/07/2017	23.05	2,110	23.12	23.12	22.35	2,000	2,000	0.0
04/07/2017	23.12	90	23.18	23.18	23.12	0	0	0
03/07/2017	23.18	2,040	23.18	23.18	22.31	980	2,000	-0.1
30/06/2017	23.18	0	23.18	23.18	23.18	0	0	0
29/06/2017	23.18	1,140	23.25	23.25	23.05	1,140	0	0.1
28/06/2017	23.25	0	23.25	23.25	23.25	0	0	0
27/06/2017	23.25	1,870	22.71	23.38	22.88	1,870	0	0.1
26/06/2017	22.71	7,880	22.55	22.71	22.38	2,860	0	0.2
23/06/2017	22.55	6,440	22.55	22.65	22.08	1,430	0	0.1
22/06/2017	22.55	7,090	21.81	23.32	21.81	7,030	0	0.5
21/06/2017	21.81	5,450	21.81	21.81	21.38	2,480	0	0.2
20/06/2017	21.81	6,300	21.85	21.85	21.78	1,200	0	0.1
19/06/2017	21.85	3,080	22.05	22.05	21.71	2,970	1,100	0.1
16/06/2017	22.05	2,490	22.18	22.18	21.78	1,020	1,700	-0.0
15/06/2017	22.18	3,680	22.21	22.21	21.88	1,650	1,000	0.0
14/06/2017	22.21	2,890	22.21	22.21	21.78	1,890	1,000	0.1
13/06/2017	22.21	2,540	22.21	22.21	22.05	1,530	0	0.1
12/06/2017	22.21	13,580	22.05	22.21	22.01	2,770	0	0.2
09/06/2017	22.05	1,490	22.05	22.18	21.58	1,440	200	0.1
08/06/2017	22.05	11,990	21.88	22.05	21.58	1,440	500	0.1
07/06/2017	21.88	3,450	21.71	21.88	21.31	1,410	0	0.1
06/06/2017	21.71	3,710	21.71	21.71	21.21	1,510	0	0.1
05/06/2017	21.71	10,900	21.04	22.38	20.88	3,070	0	0.2
02/06/2017	21.04	19,140	20.31	21.04	20.11	3,000	0	0.2
01/06/2017	20.31	4,050	20.21	20.31	20.08	1,400	0	0.1
31/05/2017	20.21	2,530	20.14	20.21	19.98	2,530	0	0.2
30/05/2017	20.14	13,450	20.04	20.14	20.04	1,770	0	0.1
29/05/2017	20.04	10,400	20.04	20.08	20.01	300	0	0.0
26/05/2017	20.04	11,560	20.04	20.04	19.54	1,530	0	0.1
25/05/2017	20.04	10,520	19.98	20.04	19.57	130	0	0.0
24/05/2017	19.98	3,290	20.01	20.01	19.54	2,290	0	0.1
23/05/2017	20.01	6,700	20.01	20.01	19.41	1,700	0	0.1
22/05/2017	20.01	700	19.88	20.14	19.44	110	600	-0.0
19/05/2017	19.88	30	19.88	19.88	19.44	20	10	0.0
18/05/2017	19.88	350	19.88	19.94	19.37	120	20	0.0
17/05/2017	19.88	840	19.94	19.94	19.41	820	20	0.0
16/05/2017	19.94	2,380	19.84	19.94	19.41	1,280	60	0.1
15/05/2017	19.84	390	20.04	20.04	19.78	240	310	-0.0
12/05/2017	20.04	3,400	20.01	20.21	19.81	690	10	0.0
11/05/2017	20.01	380	20.04	20.04	19.81	80	0	0.0
10/05/2017	20.04	1,520	20.04	20.38	19.78	1,190	160	0.1
09/05/2017	20.04	2,930	20.04	20.34	19.91	1,740	1,390	0.0
08/05/2017	20.04	780	19.81	20.58	19.41	420	0	0.0
05/05/2017	19.81	4,570	20.38	20.54	19.81	1,790	0	0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017	20.38	3,860	19.78	21.04	20.04	140	400	-0.0
03/05/2017	19.78	470	19.71	20.68	19.71	130	110	0.0
28/04/2017	19.71	6,270	19.71	19.71	19.39	2,590	320	0.1
27/04/2017	19.71	2,770	19.78	19.94	19.71	2,630	0	0.2
26/04/2017	19.78	2,860	19.87	19.87	19.39	490	40	0.0
25/04/2017	19.87	80	19.84	20.03	19.84	30	40	-0.0
24/04/2017	19.84	400	20.16	20.16	19.84	370	0	0.0
21/04/2017	20.16	310	19.90	20.16	19.42	300	0	0.0
20/04/2017	19.90	2,760	20.03	20.03	19.84	2,040	0	0.1
19/04/2017	20.03	4,440	19.39	20.03	19.39	4,110	310	0.2
18/04/2017	19.39	420	19.48	19.48	19.13	20	0	0.0
17/04/2017	19.48	11,870	19.52	19.52	19.13	11,680	1,160	0.6
14/04/2017	19.52	5,740	19.58	19.58	19.26	230	30	0.0
13/04/2017	19.58	3,980	19.61	19.61	19.39	2,270	0	0.1
12/04/2017	19.61	2,610	19.45	19.68	19.06	650	0	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-3.80	-6.59%	79,600	-23,800	-1.3	53.80 58 54
2 tháng (2025-12-01)	-1	-1.82%	169,500	-24,300	-1.4	52 58 54
3 tháng (2025-10-30)	1.80	3.45%	204,500	-23,700	-1.3	50.50 58 54
6 tháng (2025-08-01)	2.60	5.07%	395,000	-44,600	-2.3	49.15 58 54
12 tháng (2025-02-03)	4.93	10.06%	955,800	-48,313	-2.6	43.27 58 54
24 tháng (2024-02-15)	19.45	56.45%	2,661,400	-173,343	-8.0	33.48 58 54
36 tháng (2023-02-13)	26.12	94%	4,374,800	-128,233	-6.3	26.63 58 54
60 tháng (2021-02-23)	30.47	130.07%	13,216,800	-51,948	-0.1	21.09 58 54

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH