CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2017
21.11
 7,880 20.96 21.11 20.80 2,860 0 0.2
23/06/2017
20.96
 6,440 20.96 21.05 20.52 1,430 0 0.1
22/06/2017
20.96
 7,090 20.27 21.67 20.27 7,030 0 0.5
21/06/2017
20.27
 5,450 20.27 20.27 19.87 2,480 0 0.2
20/06/2017
20.27
 6,300 20.30 20.30 20.24 1,200 0 0.1
19/06/2017
20.30
 3,080 20.49 20.49 20.18 2,970 1,100 0.1
16/06/2017
20.49
 2,490 20.61 20.61 20.24 1,020 1,700 -0.0
15/06/2017
20.61
 3,680 20.65 20.65 20.33 1,650 1,000 0.0
14/06/2017
20.65
 2,890 20.65 20.65 20.24 1,890 1,000 0.1
13/06/2017
20.65
 2,540 20.65 20.65 20.49 1,530 0 0.1
12/06/2017
20.65
 13,580 20.49 20.65 20.46 2,770 0 0.2
09/06/2017
20.49
 1,490 20.49 20.61 20.06 1,440 200 0.1
08/06/2017
20.49
 11,990 20.33 20.49 20.06 1,440 500 0.1
07/06/2017
20.33
 3,450 20.18 20.33 19.81 1,410 0 0.1
06/06/2017
20.18
 3,710 20.18 20.18 19.71 1,510 0 0.1
05/06/2017
20.18
 10,900 19.56 20.80 19.40 3,070 0 0.2
02/06/2017
19.56
 19,140 18.88 19.56 18.69 3,000 0 0.2
01/06/2017
18.88
 4,050 18.78 18.88 18.66 1,400 0 0.1
31/05/2017
18.78
 2,530 18.72 18.78 18.57 2,530 0 0.2
30/05/2017
18.72
 13,450 18.63 18.72 18.63 1,770 0 0.1
29/05/2017
18.63
 10,400 18.63 18.66 18.60 300 0 0.0
26/05/2017
18.63
 11,560 18.63 18.63 18.16 1,530 0 0.1
25/05/2017
18.63
 10,520 18.57 18.63 18.19 130 0 0.0
24/05/2017
18.57
 3,290 18.60 18.60 18.16 2,290 0 0.1
23/05/2017
18.60
 6,700 18.60 18.60 18.04 1,700 0 0.1
22/05/2017
18.60
 700 18.47 18.72 18.07 110 600 -0.0
19/05/2017
18.47
 30 18.47 18.47 18.07 20 10 0.0
18/05/2017
18.47
 350 18.47 18.53 18.01 120 20 0.0
17/05/2017
18.47
 840 18.53 18.53 18.04 820 20 0.0
16/05/2017
18.53
 2,380 18.44 18.53 18.04 1,280 60 0.1
15/05/2017
18.44
 390 18.63 18.63 18.38 240 310 -0.0
12/05/2017
18.63
 3,400 18.60 18.78 18.41 690 10 0.0
11/05/2017
18.60
 380 18.63 18.63 18.41 80 0 0.0
10/05/2017
18.63
 1,520 18.63 18.94 18.38 1,190 160 0.1
09/05/2017
18.63
 2,930 18.63 18.91 18.50 1,740 1,390 0.0
08/05/2017
18.63
 780 18.41 19.12 18.04 420 0 0.0
05/05/2017
18.41
 4,570 18.94 19.09 18.41 1,790 0 0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
18.94
 3,860 18.38 19.56 18.63 140 400 -0.0
03/05/2017
18.38
 470 18.32 19.22 18.32 130 110 0.0
28/04/2017
18.32
 6,270 18.32 18.32 18.02 2,590 320 0.1
27/04/2017
18.32
 2,770 18.38 18.53 18.32 2,630 0 0.2
26/04/2017
18.38
 2,860 18.47 18.47 18.02 490 40 0.0
25/04/2017
18.47
 80 18.44 18.62 18.44 30 40 -0.0
24/04/2017
18.44
 400 18.74 18.74 18.44 370 0 0.0
21/04/2017
18.74
 310 18.50 18.74 18.05 300 0 0.0
20/04/2017
18.50
 2,760 18.62 18.62 18.44 2,040 0 0.1
19/04/2017
18.62
 4,440 18.02 18.62 18.02 4,110 310 0.2
18/04/2017
18.02
 420 18.11 18.11 17.78 20 0 0.0
17/04/2017
18.11
 11,870 18.14 18.14 17.78 11,680 1,160 0.6
14/04/2017
18.14
 5,740 18.20 18.20 17.90 230 30 0.0
13/04/2017
18.20
 3,980 18.23 18.23 18.02 2,270 0 0.1
12/04/2017
18.23
 2,610 18.08 18.29 17.72 650 0 0.0
11/04/2017
18.08
 3,800 18.14 18.23 17.78 1,370 200 0.1
10/04/2017
18.14
 8,000 18.02 18.14 17.72 60 0 0.0
07/04/2017
18.02
 4,480 17.99 18.14 17.45 60 0 0.0
05/04/2017
17.99
 16,390 18.02 18.17 17.87 8,710 560 0.5
04/04/2017
18.02
 6,010 18.02 18.17 17.87 5,950 400 0.3
03/04/2017
18.02
 8,760 18.02 18.14 17.87 8,220 0 0.5
31/03/2017
18.02
 11,560 18.02 18.32 17.87 7,560 0 0.5
30/03/2017
18.02
 1,870 18.02 18.62 18.02 470 0 0.0
29/03/2017
18.02
 3,270 18.02 18.02 17.78 680 400 0.0
28/03/2017
18.02
 8,230 18.02 18.32 17.42 6,410 0 0.4
27/03/2017
18.02
 470 18.17 19.01 17.60 20 200 -0.0
24/03/2017
18.17
 10,280 18.14 18.62 17.57 7,230 10 0.4
23/03/2017
18.14
 6,660 17.72 18.14 17.54 2,910 0 0.2
22/03/2017
17.72
 9,370 17.51 17.81 17.51 7,770 0 0.5
21/03/2017
17.51
 1,220 17.78 17.90 17.30 930 700 0.0
20/03/2017
17.78
 640 17.78 18.02 17.48 180 0 0.0
17/03/2017
17.78
 9,000 17.33 18.32 17.12 7,310 0 0.4
16/03/2017
17.33
 1,410 17.27 17.33 16.97 280 0 0.0
15/03/2017
17.27
 2,720 17.27 17.27 17.12 160 0 0.0
14/03/2017
17.27
 4,820 17.12 17.36 16.97 1,910 0 0.1
13/03/2017
17.12
 1,450 17.03 17.33 17.00 1,130 0 0.1
10/03/2017
17.03
 4,500 16.85 17.87 16.97 2,950 0 0.2
09/03/2017
16.85
 2,010 17.27 17.27 16.85 510 0 0.0
08/03/2017
17.27
 3,270 17.27 17.27 16.82 240 0 0.0
07/03/2017
17.27
 1,210 17.27 17.42 17.12 490 0 0.0
06/03/2017
17.27
 1,900 17.27 17.42 16.88 1,780 0 0.1
03/03/2017
17.27
 50 17.27 17.33 17.27 30 0 0.0
02/03/2017
17.27
 8,230 17.18 17.33 16.91 1,050 30 0.1
01/03/2017
17.18
 2,970 17.36 17.36 17.12 1,720 0 0.1
28/02/2017
17.36
 2,990 17.36 17.42 17.21 390 0 0.0
27/02/2017
17.36
 6,740 17.36 17.39 17.12 4,830 20 0.3
24/02/2017
17.36
 50 17.33 17.39 17.36 30 0 0.0
23/02/2017
17.33
 5,300 17.12 17.42 17.12 4,020 10 0.2
22/02/2017
17.12
 5,140 17.09 17.42 16.82 980 1,450 -0.0
21/02/2017
17.09
 15,830 16.64 17.09 16.67 5,710 0 0.3
20/02/2017
16.64
 6,290 17.06 17.09 16.55 390 0 0.0
17/02/2017
17.06
 3,210 17.09 17.12 16.82 1,110 0 0.1
16/02/2017
17.09
 2,520 17.09 17.24 16.52 20 0 0.0
15/02/2017
17.09
 14,750 16.97 17.12 16.55 2,250 0 0.1
14/02/2017
16.97
 8,770 16.61 16.97 16.58 1,070 0 0.1
13/02/2017
16.61
 2,980 16.82 16.94 16.52 30 0 0.0
10/02/2017
16.82
 8,450 16.67 16.97 16.31 280 0 0.0
09/02/2017
16.67
 15,880 16.67 16.70 16.52 1,500 8,980 -0.4
08/02/2017
16.67
 7,360 16.70 16.70 16.67 1,120 6,020 -0.3
07/02/2017
16.70
 17,220 16.79 16.82 16.52 1,220 9,590 -0.5
06/02/2017
16.79
 7,980 16.70 16.82 15.95 2,110 0 0.1
03/02/2017
16.70
 2,890 16.79 16.88 16.70 70 0 0.0
02/02/2017
16.79
 40,930 16.52 17.09 16.52 290 39,890 -2.2

Chính sách bảo mật | Điều khoản sử dụng |