CTCP Cát Lợi (clc)

53
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
(2026-05-19) 		-3.70 -6.76% 38,400 1,400 0
50.50
54.70
53
2 tháng
(2026-04-20) 		-5.50 -9.73% 74,200 2,900 0
50.50
56.60
53
3 tháng
(2026-03-20) 		-4 -7.27% 123,600 5,000 0.1
50.50
57.30
53
6 tháng
(2025-12-22) 		-2.94 -5.45% 288,100 -28,400 -1.7
50.50
58.60
53
12 tháng
(2025-06-23) 		3.63 7.66% 800,600 -46,200 -2.6
47.28
58.60
53
24 tháng
(2024-06-28) 		11.54 29.24% 2,144,000 -94,543 -5.2
39.10
58.60
53
36 tháng
(2023-07-04) 		22.73 80.39% 3,958,300 -129,443 -6.7
28.02
58.60
53
60 tháng
(2021-07-14) 		29.99 142.70% 9,914,800 -19,948 1.1
21.01
58.60
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
22.54
 1,200 22.57 22.57 21.79 1,010 0 0.1
21/08/2017
22.57
 520 22.57 22.57 21.66 10 0 0.0
18/08/2017
22.57
 1,310 22.64 22.64 22.57 1,300 0 0.1
17/08/2017
22.64
 2,600 22.60 22.64 22.60 2,600 0 0.2
16/08/2017
22.60
 630 22.64 22.64 22.44 130 0 0.0
15/08/2017
22.64
 4,070 22.70 22.70 22.44 3,720 0 0.3
14/08/2017
22.70
 1,520 22.70 22.70 22.38 1,010 0 0.1
11/08/2017
22.70
 1,170 23.03 23.03 22.28 1,150 0 0.1
10/08/2017
23.03
 5,070 23.09 23.09 22.12 4,020 0 0.3
09/08/2017
23.09
 4,420 22.41 23.74 21.66 3,740 0 0.3
08/08/2017
22.41
 1,410 22.44 22.44 22.31 1,020 0 0.1
07/08/2017
22.44
 1,230 22.60 22.67 21.95 1,160 0 0.1
04/08/2017
22.60
 2,120 23.09 23.09 22.12 2,070 0 0.1
03/08/2017
23.09
 3,480 21.66 23.09 21.08 3,050 1,530 0.1
02/08/2017
21.66
 11,690 21.66 21.76 20.95 2,150 1,000 0.1
01/08/2017
21.66
 4,700 21.60 21.66 21.60 4,700 0 0.3
31/07/2017
21.60
 10 21.47 21.60 21.60 10 0 0.0
28/07/2017
21.47
 390 21.40 21.60 21.43 140 10 0.0
27/07/2017
21.40
 110 21.63 21.63 21.40 100 70 0.0
26/07/2017
21.63
 1,470 21.47 21.63 21.47 1,470 320 0.1
25/07/2017
21.47
 1,370 21.66 21.66 21.08 1,120 1,000 0.0
24/07/2017
21.66
 3,690 21.69 21.76 21.11 3,180 1,200 0.1
21/07/2017
21.69
 4,540 21.92 21.92 21.14 3,920 2,500 0.1
20/07/2017
21.92
 2,220 22.08 22.08 21.14 1,140 1,700 -0.0
19/07/2017
22.08
 3,750 22.12 22.12 21.30 690 0 0.0
18/07/2017
22.12
 130 22.28 22.28 21.14 120 0 0.0
17/07/2017
22.28
 3,490 22.34 22.34 21.14 2,610 1,000 0.1
14/07/2017
22.34
 4,010 21.69 22.38 21.53 3,910 0 0.3
13/07/2017
21.69
 5,030 21.69 21.69 20.20 3,900 0 0.2
12/07/2017
21.69
 2,000 21.73 21.73 21.40 1,000 1,000 0.0
11/07/2017
21.73
 2,280 22.38 22.38 21.47 1,730 0 0.1
10/07/2017
22.38
 3,100 22.44 22.44 21.73 50 1,600 -0.1
07/07/2017
22.44
 5,240 22.28 22.44 21.47 3,740 0 0.3
06/07/2017
22.28
 60 22.44 22.44 22.25 50 0 0.0
05/07/2017
22.44
 2,110 22.51 22.51 21.76 2,000 2,000 0.0
04/07/2017
22.51
 90 22.57 22.57 22.51 0 0 0
03/07/2017
22.57
 2,040 22.57 22.57 21.73 980 2,000 -0.1
30/06/2017
22.57
 0 22.57 22.57 22.57 0 0 0
29/06/2017
22.57
 1,140 22.64 22.64 22.44 1,140 0 0.1
28/06/2017
22.64
 0 22.64 22.64 22.64 0 0 0
27/06/2017
22.64
 1,870 22.12 22.77 22.28 1,870 0 0.1
26/06/2017
22.12
 7,880 21.95 22.12 21.79 2,860 0 0.2
23/06/2017
21.95
 6,440 21.95 22.05 21.50 1,430 0 0.1
22/06/2017
21.95
 7,090 21.24 22.70 21.24 7,030 0 0.5
21/06/2017
21.24
 5,450 21.24 21.24 20.82 2,480 0 0.2
20/06/2017
21.24
 6,300 21.27 21.27 21.21 1,200 0 0.1
19/06/2017
21.27
 3,080 21.47 21.47 21.14 2,970 1,100 0.1
16/06/2017
21.47
 2,490 21.60 21.60 21.21 1,020 1,700 -0.0
15/06/2017
21.60
 3,680 21.63 21.63 21.30 1,650 1,000 0.0
14/06/2017
21.63
 2,890 21.63 21.63 21.21 1,890 1,000 0.1
13/06/2017
21.63
 2,540 21.63 21.63 21.47 1,530 0 0.1
12/06/2017
21.63
 13,580 21.47 21.63 21.43 2,770 0 0.2
09/06/2017
21.47
 1,490 21.47 21.60 21.01 1,440 200 0.1
08/06/2017
21.47
 11,990 21.30 21.47 21.01 1,440 500 0.1
07/06/2017
21.30
 3,450 21.14 21.30 20.75 1,410 0 0.1
06/06/2017
21.14
 3,710 21.14 21.14 20.65 1,510 0 0.1
05/06/2017
21.14
 10,900 20.49 21.79 20.33 3,070 0 0.2
02/06/2017
20.49
 19,140 19.77 20.49 19.58 3,000 0 0.2
01/06/2017
19.77
 4,050 19.68 19.77 19.55 1,400 0 0.1
31/05/2017
19.68
 2,530 19.61 19.68 19.45 2,530 0 0.2
30/05/2017
19.61
 13,450 19.51 19.61 19.51 1,770 0 0.1
29/05/2017
19.51
 10,400 19.51 19.55 19.48 300 0 0.0
26/05/2017
19.51
 11,560 19.51 19.51 19.03 1,530 0 0.1
25/05/2017
19.51
 10,520 19.45 19.51 19.06 130 0 0.0
24/05/2017
19.45
 3,290 19.48 19.48 19.03 2,290 0 0.1
23/05/2017
19.48
 6,700 19.48 19.48 18.90 1,700 0 0.1
22/05/2017
19.48
 700 19.35 19.61 18.93 110 600 -0.0
19/05/2017
19.35
 30 19.35 19.35 18.93 20 10 0.0
18/05/2017
19.35
 350 19.35 19.42 18.86 120 20 0.0
17/05/2017
19.35
 840 19.42 19.42 18.90 820 20 0.0
16/05/2017
19.42
 2,380 19.32 19.42 18.90 1,280 60 0.1
15/05/2017
19.32
 390 19.51 19.51 19.25 240 310 -0.0
12/05/2017
19.51
 3,400 19.48 19.68 19.29 690 10 0.0
11/05/2017
19.48
 380 19.51 19.51 19.29 80 0 0.0
10/05/2017
19.51
 1,520 19.51 19.84 19.25 1,190 160 0.1
09/05/2017
19.51
 2,930 19.51 19.81 19.38 1,740 1,390 0.0
08/05/2017
19.51
 780 19.29 20.03 18.90 420 0 0.0
05/05/2017
19.29
 4,570 19.84 20.00 19.29 1,790 0 0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
19.84
 3,860 19.25 20.49 19.51 140 400 -0.0
03/05/2017
19.25
 470 19.19 20.13 19.19 130 110 0.0
28/04/2017
19.19
 6,270 19.19 19.19 18.88 2,590 320 0.1
27/04/2017
19.19
 2,770 19.25 19.41 19.19 2,630 0 0.2
26/04/2017
19.25
 2,860 19.35 19.35 18.88 490 40 0.0
25/04/2017
19.35
 80 19.32 19.51 19.32 30 40 -0.0
24/04/2017
19.32
 400 19.63 19.63 19.32 370 0 0.0
21/04/2017
19.63
 310 19.38 19.63 18.91 300 0 0.0
20/04/2017
19.38
 2,760 19.51 19.51 19.32 2,040 0 0.1
19/04/2017
19.51
 4,440 18.88 19.51 18.88 4,110 310 0.2
18/04/2017
18.88
 420 18.97 18.97 18.62 20 0 0.0
17/04/2017
18.97
 11,870 19.00 19.00 18.62 11,680 1,160 0.6
14/04/2017
19.00
 5,740 19.07 19.07 18.75 230 30 0.0
13/04/2017
19.07
 3,980 19.10 19.10 18.88 2,270 0 0.1
12/04/2017
19.10
 2,610 18.94 19.16 18.56 650 0 0.0
11/04/2017
18.94
 3,800 19.00 19.10 18.62 1,370 200 0.1
10/04/2017
19.00
 8,000 18.88 19.00 18.56 60 0 0.0
07/04/2017
18.88
 4,480 18.85 19.00 18.28 60 0 0.0
05/04/2017
18.85
 16,390 18.88 19.03 18.72 8,710 560 0.5
04/04/2017
18.88
 6,010 18.88 19.03 18.72 5,950 400 0.3
03/04/2017
18.88
 8,760 18.88 19.00 18.72 8,220 0 0.5
31/03/2017
18.88
 11,560 18.88 19.19 18.72 7,560 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |