CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |