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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |