CTCP Cát Lợi (clc)

53
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
(2026-05-20) 		-1 -1.85% 39,800 2,500 0
50.50
54
53
2 tháng
(2026-04-20) 		-3.50 -6.19% 75,600 4,000 0
50.50
56.60
53
3 tháng
(2026-03-23) 		0 0% 125,000 6,100 0.1
50.50
57.30
53
6 tháng
(2025-12-22) 		-0.94 -1.74% 289,500 -27,300 -1.7
50.50
58.60
53
12 tháng
(2025-06-24) 		5.35 11.22% 795,400 -45,900 -2.6
47.28
58.60
53
24 tháng
(2024-07-01) 		13.72 34.92% 2,139,000 -93,443 -5.2
39.10
58.60
53
36 tháng
(2023-07-05) 		24.52 86.10% 3,959,300 -128,343 -6.7
28.02
58.60
53
60 tháng
(2021-07-15) 		31.54 147.01% 9,879,100 -38,248 0.5
21.46
58.60
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |