Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
22
23
24
>>

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