Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2017	19.45	3,800	19.52	19.61	19.13	1,370	200	0.1
10/04/2017	19.52	8,000	19.39	19.52	19.06	60	0	0.0
07/04/2017	19.39	4,480	19.36	19.52	18.77	60	0	0.0
05/04/2017	19.36	16,390	19.39	19.55	19.23	8,710	560	0.5
04/04/2017	19.39	6,010	19.39	19.55	19.23	5,950	400	0.3
03/04/2017	19.39	8,760	19.39	19.52	19.23	8,220	0	0.5
31/03/2017	19.39	11,560	19.39	19.71	19.23	7,560	0	0.5
30/03/2017	19.39	1,870	19.39	20.03	19.39	470	0	0.0
29/03/2017	19.39	3,270	19.39	19.39	19.13	680	400	0.0
28/03/2017	19.39	8,230	19.39	19.71	18.74	6,410	0	0.4
27/03/2017	19.39	470	19.55	20.45	18.94	20	200	-0.0
24/03/2017	19.55	10,280	19.52	20.03	18.90	7,230	10	0.4
23/03/2017	19.52	6,660	19.06	19.52	18.87	2,910	0	0.2
22/03/2017	19.06	9,370	18.84	19.16	18.84	7,770	0	0.5
21/03/2017	18.84	1,220	19.13	19.26	18.61	930	700	0.0
20/03/2017	19.13	640	19.13	19.39	18.81	180	0	0.0
17/03/2017	19.13	9,000	18.64	19.71	18.42	7,310	0	0.4
16/03/2017	18.64	1,410	18.58	18.64	18.26	280	0	0.0
15/03/2017	18.58	2,720	18.58	18.58	18.42	160	0	0.0
14/03/2017	18.58	4,820	18.42	18.68	18.26	1,910	0	0.1
13/03/2017	18.42	1,450	18.32	18.64	18.29	1,130	0	0.1
10/03/2017	18.32	4,500	18.13	19.23	18.26	2,950	0	0.2
09/03/2017	18.13	2,010	18.58	18.58	18.13	510	0	0.0
08/03/2017	18.58	3,270	18.58	18.58	18.10	240	0	0.0
07/03/2017	18.58	1,210	18.58	18.74	18.42	490	0	0.0
06/03/2017	18.58	1,900	18.58	18.74	18.16	1,780	0	0.1
03/03/2017	18.58	50	18.58	18.64	18.58	30	0	0.0
02/03/2017	18.58	8,230	18.48	18.64	18.19	1,050	30	0.1
01/03/2017	18.48	2,970	18.68	18.68	18.42	1,720	0	0.1
28/02/2017	18.68	2,990	18.68	18.74	18.52	390	0	0.0
27/02/2017	18.68	6,740	18.68	18.71	18.42	4,830	20	0.3
24/02/2017	18.68	50	18.64	18.71	18.68	30	0	0.0
23/02/2017	18.64	5,300	18.42	18.74	18.42	4,020	10	0.2
22/02/2017	18.42	5,140	18.39	18.74	18.10	980	1,450	-0.0
21/02/2017	18.39	15,830	17.90	18.39	17.93	5,710	0	0.3
20/02/2017	17.90	6,290	18.35	18.39	17.80	390	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 (2025-11-05)	1.40	2.69%	36,000	-800	-0.0	52 57.90 52
2 tháng (2025-10-06)	1.50	2.89%	66,400	700	0.0	50 57.90 52
3 tháng (2025-09-08)	3.30	6.59%	115,600	0	0.0	49.50 57.90 52
6 tháng (2025-06-09)	5.70	11.94%	480,000	-16,500	-0.8	47.70 57.90 52
12 tháng (2024-12-10)	2.57	5.06%	1,092,700	-64,443	-3.4	43.27 57.90 52
24 tháng (2023-12-18)	22.79	74.47%	2,719,300	-137,143	-6.2	30.61 57.90 52
36 tháng (2022-12-21)	28.53	114.75%	4,473,300	-81,633	-3.1	24.18 57.90 52
60 tháng (2020-12-31)	31.56	144.52%	13,722,100	-34,198	1.0	20.09 57.90 52

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH