CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2017
18.88
 1,870 18.88 19.51 18.88 470 0 0.0
29/03/2017
18.88
 3,270 18.88 18.88 18.62 680 400 0.0
28/03/2017
18.88
 8,230 18.88 19.19 18.25 6,410 0 0.4
27/03/2017
18.88
 470 19.03 19.91 18.44 20 200 -0.0
24/03/2017
19.03
 10,280 19.00 19.51 18.40 7,230 10 0.4
23/03/2017
19.00
 6,660 18.56 19.00 18.37 2,910 0 0.2
22/03/2017
18.56
 9,370 18.34 18.66 18.34 7,770 0 0.5
21/03/2017
18.34
 1,220 18.62 18.75 18.12 930 700 0.0
20/03/2017
18.62
 640 18.62 18.88 18.31 180 0 0.0
17/03/2017
18.62
 9,000 18.15 19.19 17.93 7,310 0 0.4
16/03/2017
18.15
 1,410 18.09 18.15 17.78 280 0 0.0
15/03/2017
18.09
 2,720 18.09 18.09 17.93 160 0 0.0
14/03/2017
18.09
 4,820 17.93 18.18 17.78 1,910 0 0.1
13/03/2017
17.93
 1,450 17.84 18.15 17.81 1,130 0 0.1
10/03/2017
17.84
 4,500 17.65 18.72 17.78 2,950 0 0.2
09/03/2017
17.65
 2,010 18.09 18.09 17.65 510 0 0.0
08/03/2017
18.09
 3,270 18.09 18.09 17.62 240 0 0.0
07/03/2017
18.09
 1,210 18.09 18.25 17.93 490 0 0.0
06/03/2017
18.09
 1,900 18.09 18.25 17.68 1,780 0 0.1
03/03/2017
18.09
 50 18.09 18.15 18.09 30 0 0.0
02/03/2017
18.09
 8,230 18.00 18.15 17.71 1,050 30 0.1
01/03/2017
18.00
 2,970 18.18 18.18 17.93 1,720 0 0.1
28/02/2017
18.18
 2,990 18.18 18.25 18.03 390 0 0.0
27/02/2017
18.18
 6,740 18.18 18.22 17.93 4,830 20 0.3
24/02/2017
18.18
 50 18.15 18.22 18.18 30 0 0.0
23/02/2017
18.15
 5,300 17.93 18.25 17.93 4,020 10 0.2
22/02/2017
17.93
 5,140 17.90 18.25 17.62 980 1,450 -0.0
21/02/2017
17.90
 15,830 17.43 17.90 17.46 5,710 0 0.3
20/02/2017
17.43
 6,290 17.87 17.90 17.33 390 0 0.0
17/02/2017
17.87
 3,210 17.90 17.93 17.62 1,110 0 0.1
16/02/2017
17.90
 2,520 17.90 18.06 17.30 20 0 0.0
15/02/2017
17.90
 14,750 17.78 17.93 17.33 2,250 0 0.1
14/02/2017
17.78
 8,770 17.40 17.78 17.37 1,070 0 0.1
13/02/2017
17.40
 2,980 17.62 17.74 17.30 30 0 0.0
10/02/2017
17.62
 8,450 17.46 17.78 17.08 280 0 0.0
09/02/2017
17.46
 15,880 17.46 17.49 17.30 1,500 8,980 -0.4
08/02/2017
17.46
 7,360 17.49 17.49 17.46 1,120 6,020 -0.3
07/02/2017
17.49
 17,220 17.59 17.62 17.30 1,220 9,590 -0.5
06/02/2017
17.59
 7,980 17.49 17.62 16.71 2,110 0 0.1
03/02/2017
17.49
 2,890 17.59 17.68 17.49 70 0 0.0
02/02/2017
17.59
 40,930 17.30 17.90 17.30 290 39,890 -2.2
25/01/2017
17.30
 34,530 17.30 17.74 17.27 520 32,040 -1.7
24/01/2017
17.30
 57,630 17.30 17.68 17.27 1,660 54,660 -2.9
23/01/2017
17.30
 3,810 17.30 17.78 17.08 1,340 3,170 -0.1
20/01/2017
17.30
 35,040 17.62 17.93 17.30 5,150 28,000 -1.3
19/01/2017
17.62
 8,410 16.96 17.93 16.96 740 0 0.0
18/01/2017
16.96
 2,760 16.80 16.96 16.36 410 0 0.0
17/01/2017
16.80
 1,700 16.99 16.99 16.55 70 0 0.0
16/01/2017
16.99
 4,160 16.55 17.24 16.55 410 0 0.0
13/01/2017
16.55
 11,190 16.71 16.83 16.55 30 4,500 -0.2
12/01/2017
16.71
 7,460 16.93 16.99 16.71 20 0 0.0
11/01/2017
16.93
 1,150 16.99 17.30 16.93 1,010 20 0.1
10/01/2017
16.99
 2,030 16.99 17.56 16.99 10 1,950 -0.1
09/01/2017
16.99
 2,260 17.52 17.52 16.83 230 0 0.0
06/01/2017
17.52
 1,130 17.62 17.62 16.80 40 10 0.0
05/01/2017
17.62
 1,650 17.24 17.62 16.67 150 0 0.0
04/01/2017
17.24
 340 17.24 17.59 16.74 40 130 -0.0
03/01/2017
17.24
 410 16.67 17.62 16.99 80 0 0.0
30/12/2016
16.67
 3,440 17.49 17.74 16.67 1,890 0 0.1
29/12/2016
17.49
 3,020 16.83 17.78 16.55 650 0 0.0
28/12/2016
16.83
 4,570 16.96 16.96 16.67 110 160 -0.0
27/12/2016
16.96
 3,930 17.30 17.30 16.52 430 1,000 -0.0
26/12/2016
17.30
 3,270 16.99 17.93 16.52 100 0 0.0
23/12/2016
16.99
 7,360 17.74 17.90 16.99 20 4,150 -0.2
22/12/2016
17.74
 4,880 17.84 17.84 17.30 90 0 0.0
21/12/2016
17.84
 7,210 17.62 17.90 17.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |