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)
20/12/2016
17.62
 6,130 17.62 17.93 17.37 130 3,400 -0.2
19/12/2016
17.62
 3,940 17.78 18.25 17.62 40 0 0.0
16/12/2016
17.78
 21,350 18.22 18.22 17.78 20 0 0.0
15/12/2016
18.22
 3,190 17.93 18.25 17.33 570 0 0.0
14/12/2016
17.93
 5,060 17.87 18.37 17.37 50 0 0.0
13/12/2016
17.87
 3,400 17.33 17.93 17.30 60 0 0.0
12/12/2016
17.33
 1,520 17.93 18.22 17.33 190 0 0.0
09/12/2016
17.93
 360 18.50 18.50 17.62 30 0 0.0
08/12/2016
18.50
 10 18.09 18.50 18.50 10 0 0.0
07/12/2016
18.09
 1,070 18.25 18.25 18.09 50 0 0.0
06/12/2016
18.25
 830 18.22 18.44 18.25 630 0 0.0
05/12/2016
18.22
 1,430 17.93 18.47 18.22 610 0 0.0
02/12/2016
17.93
 2,520 18.44 18.53 17.93 2,000 1,000 0.1
01/12/2016
18.44
 400 18.56 18.56 17.74 70 0 0.0
30/11/2016
18.56
 6,420 18.22 18.56 18.09 1,110 0 0.1
29/11/2016
18.22
 4,110 17.46 18.22 17.46 800 0 0.0
28/11/2016
17.46
 4,280 18.53 18.53 17.46 410 1,500 -0.1
25/11/2016
18.53
 1,560 18.56 18.56 18.53 60 0 0.0
24/11/2016
18.56
 490 18.62 18.62 18.25 150 0 0.0
23/11/2016
18.62
 220 18.47 18.72 18.28 160 0 0.0
22/11/2016
18.47
 2,440 18.28 18.56 18.28 1,010 0 0.1
21/11/2016
18.28
 2,160 18.66 18.66 18.28 10 0 0.0
18/11/2016
18.66
 960 18.59 18.78 18.25 340 0 0.0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2016
18.59
 5,760 18.34 18.81 18.40 10 0 0.0
16/11/2016
18.34
 1,940 18.40 18.40 18.25 590 310 0.0
15/11/2016
18.40
 17,380 18.34 18.40 18.37 9,410 0 0.6
14/11/2016
18.34
 7,050 18.40 18.56 18.13 290 0 0.0
11/11/2016
18.40
 6,540 18.25 18.50 18.25 230 0 0.0
10/11/2016
18.25
 8,930 18.34 18.65 18.10 90 1,120 -0.1
09/11/2016
18.34
 9,070 18.31 18.71 18.10 60 0 0.0
08/11/2016
18.31
 5,340 18.37 18.37 18.25 520 460 0.0
07/11/2016
18.37
 5,540 18.25 18.40 18.25 10 0 0.0
04/11/2016
18.25
 2,520 18.37 18.40 18.25 200 0 0.0
03/11/2016
18.37
 5,680 18.74 18.74 18.10 60 0 0.0
02/11/2016
18.74
 2,890 18.62 18.77 18.56 170 0 0.0
01/11/2016
18.62
 16,320 18.40 18.65 18.34 350 10,000 -0.6
31/10/2016
18.40
 14,040 18.37 18.50 18.25 50 0 0.0
28/10/2016
18.37
 650 18.31 18.37 18.16 40 0 0.0
27/10/2016
18.31
 2,250 18.31 18.34 18.31 0 0 0
26/10/2016
18.31
 17,190 18.10 18.31 18.19 620 0 0.0
25/10/2016
18.10
 2,560 17.97 18.34 17.94 80 0 0.0
24/10/2016
17.97
 36,910 18.46 18.46 17.97 150 100 0.0
21/10/2016
18.46
 55,970 18.86 19.02 18.19 1,530 3,910 -0.1
20/10/2016
18.86
 16,080 19.48 19.48 18.86 460 0 0.0
19/10/2016
19.48
 9,180 19.32 19.48 19.08 4,810 0 0.3
18/10/2016
19.32
 250 19.32 19.32 19.02 120 0 0.0
17/10/2016
19.32
 10,140 19.32 19.32 19.02 100 5,670 -0.3
14/10/2016
19.32
 14,910 19.02 19.32 19.02 1,000 10,400 -0.6
13/10/2016
19.02
 2,860 19.32 19.32 19.02 30 500 -0.0
12/10/2016
19.32
 23,020 19.48 19.69 19.32 3,000 4,880 -0.1
11/10/2016
19.48
 8,850 19.94 19.94 18.56 2,610 5,000 -0.2
10/10/2016
19.94
 12,200 20.09 20.09 19.78 6,130 0 0.4
07/10/2016
20.09
 69,560 20.09 20.18 19.32 58,390 5,000 3.5
06/10/2016
20.09
 39,250 20.09 20.18 19.32 25,490 4,590 1.4
05/10/2016
20.09
 42,190 19.63 20.18 19.63 60 2,550 -0.2
04/10/2016
19.63
 60,800 19.02 19.63 19.02 24,710 3,500 1.4
03/10/2016
19.02
 7,860 18.92 19.05 18.80 0 2,250 -0.1
30/09/2016
18.92
 17,120 19.02 19.17 18.71 30 2,400 -0.1
29/09/2016
19.02
 30,140 19.02 19.02 18.53 70 2,500 -0.1
28/09/2016
19.02
 22,080 19.23 19.29 18.89 880 0 0.1
27/09/2016
19.23
 14,770 19.26 19.54 19.02 100 0 0.0
26/09/2016
19.26
 29,430 19.32 19.63 19.17 900 0 0.1
23/09/2016
19.32
 8,390 19.78 19.78 19.32 10 0 0.0
22/09/2016
19.78
 10,240 19.54 19.94 19.51 90 0 0.0
21/09/2016
19.54
 42,220 19.17 19.78 19.32 10 0 0.0
20/09/2016
19.17
 11,250 19.17 19.17 18.96 0 100 -0.0
19/09/2016
19.17
 42,000 18.86 19.42 18.89 300 100 0.0
16/09/2016
18.86
 34,550 18.53 18.89 18.53 50 2,950 -0.2
15/09/2016
18.53
 25,650 18.28 18.56 17.94 8,090 1,200 0.4
14/09/2016
18.28
 34,810 17.85 18.31 17.79 27,210 0 1.6
13/09/2016
17.85
 14,830 18.16 18.56 17.79 20 1,000 -0.1
12/09/2016
18.16
 8,510 18.56 18.56 17.79 570 1,000 -0.0
09/09/2016
18.56
 22,830 18.10 18.56 17.94 30 1,040 -0.1
08/09/2016
18.10
 13,030 17.94 18.40 18.10 110 1,010 -0.1
07/09/2016
17.94
 5,460 17.94 18.40 17.79 820 1,000 -0.0
06/09/2016
17.94
 4,130 17.94 18.40 17.94 10 1,000 -0.1
05/09/2016
17.94
 5,840 17.94 18.56 17.94 240 1,000 -0.0
01/09/2016
17.94
 4,980 18.10 18.25 17.94 0 0 0
31/08/2016
18.10
 12,470 18.40 18.56 17.79 1,520 1,000 0.0
30/08/2016
18.40
 25,180 18.25 18.71 18.10 20,270 0 1.2
29/08/2016
18.25
 8,690 18.25 18.71 17.94 270 0 0.0
26/08/2016
18.25
 7,350 18.40 18.56 18.10 700 2,500 -0.1
25/08/2016
18.40
 6,360 18.56 18.56 18.40 1,000 2,500 -0.1
24/08/2016
18.56
 6,830 18.71 19.02 18.56 40 2,500 -0.1
23/08/2016
18.71
 13,540 18.56 18.71 18.40 1,500 1,000 0.0
22/08/2016
18.56
 5,060 19.02 19.02 18.56 20 0 0.0
19/08/2016
19.02
 7,870 19.32 19.32 18.71 30 0 0.0
18/08/2016
19.32
 5,360 19.32 19.32 19.02 1,510 0 0.1
17/08/2016
19.32
 25,920 18.71 19.32 18.56 240 0 0.0
16/08/2016
18.71
 24,710 18.40 19.02 18.40 90 0 0.0
15/08/2016
18.40
 7,530 18.86 18.86 18.10 1,240 0 0.1
12/08/2016
18.86
 15,820 18.86 19.02 18.40 970 0 0.1
11/08/2016
18.86
 34,260 18.40 19.32 18.25 70 200 -0.0
10/08/2016
18.40
 35,920 17.48 18.40 17.79 60 2,000 -0.1
09/08/2016
17.48
 9,340 17.48 17.79 17.33 3,090 0 0.2
08/08/2016
17.48
 9,770 17.48 17.79 17.33 150 0 0.0
05/08/2016
17.48
 6,150 17.48 17.64 17.02 10 0 0.0
04/08/2016
17.48
 5,070 17.64 17.64 17.33 530 0 0.0
03/08/2016
17.64
 6,820 17.64 17.64 17.33 1,030 0 0.1
02/08/2016
17.64
 16,920 17.79 17.79 16.87 370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |