CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2017
18.35
 3,210 18.39 18.42 18.10 1,110 0 0.1
16/02/2017
18.39
 2,520 18.39 18.55 17.77 20 0 0.0
15/02/2017
18.39
 14,750 18.26 18.42 17.80 2,250 0 0.1
14/02/2017
18.26
 8,770 17.87 18.26 17.84 1,070 0 0.1
13/02/2017
17.87
 2,980 18.10 18.22 17.77 30 0 0.0
10/02/2017
18.10
 8,450 17.93 18.26 17.55 280 0 0.0
09/02/2017
17.93
 15,880 17.93 17.97 17.77 1,500 8,980 -0.4
08/02/2017
17.93
 7,360 17.97 17.97 17.93 1,120 6,020 -0.3
07/02/2017
17.97
 17,220 18.06 18.10 17.77 1,220 9,590 -0.5
06/02/2017
18.06
 7,980 17.97 18.10 17.16 2,110 0 0.1
03/02/2017
17.97
 2,890 18.06 18.16 17.97 70 0 0.0
02/02/2017
18.06
 40,930 17.77 18.39 17.77 290 39,890 -2.2
25/01/2017
17.77
 34,530 17.77 18.22 17.74 520 32,040 -1.7
24/01/2017
17.77
 57,630 17.77 18.16 17.74 1,660 54,660 -2.9
23/01/2017
17.77
 3,810 17.77 18.26 17.55 1,340 3,170 -0.1
20/01/2017
17.77
 35,040 18.10 18.42 17.77 5,150 28,000 -1.3
19/01/2017
18.10
 8,410 17.42 18.42 17.42 740 0 0.0
18/01/2017
17.42
 2,760 17.25 17.42 16.80 410 0 0.0
17/01/2017
17.25
 1,700 17.45 17.45 17.00 70 0 0.0
16/01/2017
17.45
 4,160 17.00 17.71 17.00 410 0 0.0
13/01/2017
17.00
 11,190 17.16 17.29 17.00 30 4,500 -0.2
12/01/2017
17.16
 7,460 17.38 17.45 17.16 20 0 0.0
11/01/2017
17.38
 1,150 17.45 17.77 17.38 1,010 20 0.1
10/01/2017
17.45
 2,030 17.45 18.03 17.45 10 1,950 -0.1
09/01/2017
17.45
 2,260 18.00 18.00 17.29 230 0 0.0
06/01/2017
18.00
 1,130 18.10 18.10 17.25 40 10 0.0
05/01/2017
18.10
 1,650 17.71 18.10 17.13 150 0 0.0
04/01/2017
17.71
 340 17.71 18.06 17.19 40 130 -0.0
03/01/2017
17.71
 410 17.13 18.10 17.45 80 0 0.0
30/12/2016
17.13
 3,440 17.97 18.22 17.13 1,890 0 0.1
29/12/2016
17.97
 3,020 17.29 18.26 17.00 650 0 0.0
28/12/2016
17.29
 4,570 17.42 17.42 17.13 110 160 -0.0
27/12/2016
17.42
 3,930 17.77 17.77 16.96 430 1,000 -0.0
26/12/2016
17.77
 3,270 17.45 18.42 16.96 100 0 0.0
23/12/2016
17.45
 7,360 18.22 18.39 17.45 20 4,150 -0.2
22/12/2016
18.22
 4,880 18.32 18.32 17.77 90 0 0.0
21/12/2016
18.32
 7,210 18.10 18.39 17.77 100 0 0.0
20/12/2016
18.10
 6,130 18.10 18.42 17.84 130 3,400 -0.2
19/12/2016
18.10
 3,940 18.26 18.74 18.10 40 0 0.0
16/12/2016
18.26
 21,350 18.71 18.71 18.26 20 0 0.0
15/12/2016
18.71
 3,190 18.42 18.74 17.80 570 0 0.0
14/12/2016
18.42
 5,060 18.35 18.87 17.84 50 0 0.0
13/12/2016
18.35
 3,400 17.80 18.42 17.77 60 0 0.0
12/12/2016
17.80
 1,520 18.42 18.71 17.80 190 0 0.0
09/12/2016
18.42
 360 19.00 19.00 18.10 30 0 0.0
08/12/2016
19.00
 10 18.58 19.00 19.00 10 0 0.0
07/12/2016
18.58
 1,070 18.74 18.74 18.58 50 0 0.0
06/12/2016
18.74
 830 18.71 18.94 18.74 630 0 0.0
05/12/2016
18.71
 1,430 18.42 18.97 18.71 610 0 0.0
02/12/2016
18.42
 2,520 18.94 19.03 18.42 2,000 1,000 0.1
01/12/2016
18.94
 400 19.06 19.06 18.22 70 0 0.0
30/11/2016
19.06
 6,420 18.71 19.06 18.58 1,110 0 0.1
29/11/2016
18.71
 4,110 17.93 18.71 17.93 800 0 0.0
28/11/2016
17.93
 4,280 19.03 19.03 17.93 410 1,500 -0.1
25/11/2016
19.03
 1,560 19.06 19.06 19.03 60 0 0.0
24/11/2016
19.06
 490 19.13 19.13 18.74 150 0 0.0
23/11/2016
19.13
 220 18.97 19.23 18.77 160 0 0.0
22/11/2016
18.97
 2,440 18.77 19.06 18.77 1,010 0 0.1
21/11/2016
18.77
 2,160 19.16 19.16 18.77 10 0 0.0
18/11/2016
19.16
 960 19.10 19.29 18.74 340 0 0.0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2016
19.10
 5,760 18.84 19.32 18.90 10 0 0.0
16/11/2016
18.84
 1,940 18.90 18.90 18.74 590 310 0.0
15/11/2016
18.90
 17,380 18.84 18.90 18.87 9,410 0 0.6
14/11/2016
18.84
 7,050 18.90 19.06 18.62 290 0 0.0
11/11/2016
18.90
 6,540 18.74 19.00 18.74 230 0 0.0
10/11/2016
18.74
 8,930 18.84 19.15 18.59 90 1,120 -0.1
09/11/2016
18.84
 9,070 18.81 19.22 18.59 60 0 0.0
08/11/2016
18.81
 5,340 18.87 18.87 18.74 520 460 0.0
07/11/2016
18.87
 5,540 18.74 18.90 18.74 10 0 0.0
04/11/2016
18.74
 2,520 18.87 18.90 18.74 200 0 0.0
03/11/2016
18.87
 5,680 19.25 19.25 18.59 60 0 0.0
02/11/2016
19.25
 2,890 19.12 19.28 19.06 170 0 0.0
01/11/2016
19.12
 16,320 18.90 19.15 18.84 350 10,000 -0.6
31/10/2016
18.90
 14,040 18.87 19.00 18.74 50 0 0.0
28/10/2016
18.87
 650 18.81 18.87 18.65 40 0 0.0
27/10/2016
18.81
 2,250 18.81 18.84 18.81 0 0 0
26/10/2016
18.81
 17,190 18.59 18.81 18.68 620 0 0.0
25/10/2016
18.59
 2,560 18.46 18.84 18.43 80 0 0.0
24/10/2016
18.46
 36,910 18.96 18.96 18.46 150 100 0.0
21/10/2016
18.96
 55,970 19.37 19.53 18.68 1,530 3,910 -0.1
20/10/2016
19.37
 16,080 20.00 20.00 19.37 460 0 0.0
19/10/2016
20.00
 9,180 19.85 20.00 19.59 4,810 0 0.3
18/10/2016
19.85
 250 19.85 19.85 19.53 120 0 0.0
17/10/2016
19.85
 10,140 19.85 19.85 19.53 100 5,670 -0.3
14/10/2016
19.85
 14,910 19.53 19.85 19.53 1,000 10,400 -0.6
13/10/2016
19.53
 2,860 19.85 19.85 19.53 30 500 -0.0
12/10/2016
19.85
 23,020 20.00 20.22 19.85 3,000 4,880 -0.1
11/10/2016
20.00
 8,850 20.48 20.48 19.06 2,610 5,000 -0.2
10/10/2016
20.48
 12,200 20.63 20.63 20.32 6,130 0 0.4
07/10/2016
20.63
 69,560 20.63 20.73 19.85 58,390 5,000 3.5
06/10/2016
20.63
 39,250 20.63 20.73 19.85 25,490 4,590 1.4
05/10/2016
20.63
 42,190 20.16 20.73 20.16 60 2,550 -0.2
04/10/2016
20.16
 60,800 19.53 20.16 19.53 24,710 3,500 1.4
03/10/2016
19.53
 7,860 19.44 19.56 19.31 0 2,250 -0.1
30/09/2016
19.44
 17,120 19.53 19.69 19.22 30 2,400 -0.1
29/09/2016
19.53
 30,140 19.53 19.53 19.03 70 2,500 -0.1
28/09/2016
19.53
 22,080 19.75 19.81 19.41 880 0 0.1
27/09/2016
19.75
 14,770 19.78 20.07 19.53 100 0 0.0
26/09/2016
19.78
 29,430 19.85 20.16 19.69 900 0 0.1
23/09/2016
19.85
 8,390 20.32 20.32 19.85 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |