CTCP Cát Lợi (clc)

54.50
0.50
(0.93%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2016
20.16
 22,300 19.22 20.32 19.22 500 3,010 -0.2
22/06/2016
19.22
 51,620 18.90 20.00 18.59 0 11,500 -0.7
21/06/2016
18.90
 26,430 19.53 19.53 18.59 6,010 0 0.4
20/06/2016
19.53
 33,670 18.43 19.53 18.27 12,000 0 0.7
17/06/2016
18.43
 55,560 17.48 18.59 17.33 310 500 -0.0
16/06/2016
17.48
 34,530 16.70 17.80 16.70 120 0 0.0
15/06/2016
16.70
 11,710 16.54 16.85 16.54 10 0 0.0
14/06/2016
16.54
 43,650 16.70 16.70 15.75 5,120 29,680 -1.2
13/06/2016
16.70
 1,800 16.54 16.70 16.38 100 0 0.0
10/06/2016
16.54
 4,490 16.70 16.70 16.54 0 0 0
09/06/2016
16.70
 2,110 16.85 16.85 16.70 10 0 0.0
08/06/2016
16.85
 2,570 17.01 17.33 16.38 110 0 0.0
07/06/2016
17.01
 1,170 17.01 17.01 16.70 860 0 0.0
06/06/2016
17.01
 36,190 17.33 17.33 16.38 5,520 35,520 -1.6
03/06/2016
17.33
 33,090 17.48 17.64 16.70 8,570 24,960 -0.9
02/06/2016
17.48
 17,770 17.64 17.64 17.33 0 1,150 -0.1
01/06/2016
17.64
 31,270 17.01 17.64 17.01 50 1,450 -0.1
31/05/2016
17.01
 9,530 16.85 17.33 17.01 250 0 0.0
30/05/2016
16.85
 14,370 16.85 17.33 16.85 330 20 0.0
27/05/2016
16.85
 4,270 16.85 17.01 16.85 10 0 0.0
26/05/2016
16.85
 7,720 16.70 17.33 16.70 2,600 0 0.1
25/05/2016
16.70
 20,860 16.85 17.33 16.38 5,660 0 0.3
24/05/2016
16.85
 8,040 16.70 17.48 16.54 560 0 0.0
23/05/2016
16.70
 2,880 17.48 17.48 16.70 20 0 0.0
20/05/2016
17.48
 6,430 17.01 17.64 16.85 3,050 0 0.2
19/05/2016
17.01
 2,910 17.80 17.80 17.01 1,720 0 0.1
18/05/2016
17.80
 9,030 16.85 17.80 17.17 100 0 0.0
17/05/2016
16.85
 7,950 15.75 16.85 15.75 570 0 0.0
16/05/2016
15.75
 24,840 16.85 17.64 15.75 2,040 0 0.1
13/05/2016
16.85
 3,770 17.64 17.64 16.85 1,860 0 0.1
12/05/2016
17.64
 5,030 17.64 17.64 17.33 0 0 0
11/05/2016
17.64
 1,810 17.96 17.96 17.64 40 0 0.0
10/05/2016
17.96
 10,140 17.64 17.96 17.64 4,360 0 0.2
09/05/2016
17.64
 29,370 17.64 18.11 17.33 14,610 0 0.8
06/05/2016
17.64
 42,100 18.59 18.59 17.33 1,080 2,000 -0.1
05/05/2016
18.59
 8,450 19.37 19.37 18.59 30 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2016
19.37
 16,040 19.22 19.69 18.59 30 0 0.0
29/04/2016
19.22
 17,130 19.22 19.52 18.91 230 0 0.0
28/04/2016
19.22
 7,690 19.06 19.22 18.61 10 0 0.0
27/04/2016
19.06
 42,440 19.06 19.52 18.91 13,610 0 0.8
26/04/2016
19.06
 48,180 18.15 19.37 18.15 2,760 80 0.2
25/04/2016
18.15
 22,060 18.45 18.45 18.00 10 0 0.0
22/04/2016
18.45
 13,360 18.30 18.45 18.00 10 0 0.0
21/04/2016
18.30
 11,640 18.30 18.30 18.00 3,510 0 0.2
20/04/2016
18.30
 8,870 18.30 18.45 18.00 10 60 -0.0
19/04/2016
18.30
 23,240 18.15 18.45 18.15 10 0 0.0
15/04/2016
18.15
 1,650 18.15 18.15 18.00 0 100 -0.0
14/04/2016
18.15
 11,000 17.23 18.30 17.23 420 0 0.0
13/04/2016
17.23
 7,120 17.23 17.23 17.08 3,010 0 0.2
12/04/2016
17.23
 8,540 17.23 17.23 17.08 2,500 0 0.1
11/04/2016
17.23
 1,960 17.39 17.39 17.08 0 0 0
08/04/2016
17.39
 4,350 17.08 17.39 16.78 550 0 0.0
07/04/2016
17.08
 10,080 17.39 17.39 16.78 1,120 0 0.1
06/04/2016
17.39
 3,110 17.54 17.54 17.08 0 0 0
05/04/2016
17.54
 24,580 17.54 17.54 17.23 0 14,890 -0.9
04/04/2016
17.54
 10,990 17.23 17.69 17.39 110 0 0.0
01/04/2016
17.23
 27,890 16.32 17.39 15.25 160 5,350 -0.3
31/03/2016
16.32
 5,090 17.39 17.39 16.32 1,020 0 0.1
30/03/2016
17.39
 1,060 17.08 17.39 16.93 40 0 0.0
29/03/2016
17.08
 3,660 16.62 17.39 16.78 3,000 1,570 0.1
28/03/2016
16.62
 45,520 16.32 17.39 16.17 10 17,750 -1.0
25/03/2016
16.32
 3,270 16.32 16.32 16.17 0 0 0
24/03/2016
16.32
 1,160 16.32 16.32 16.17 10 600 -0.0
23/03/2016
16.32
 5,390 16.17 16.32 16.17 1,520 500 0.1
22/03/2016
16.17
 1,850 16.17 16.17 16.01 0 240 -0.0
21/03/2016
16.17
 8,040 15.86 16.78 15.86 400 0 0.0
18/03/2016
15.86
 2,900 16.17 16.17 15.86 160 100 0.0
17/03/2016
16.17
 3,210 16.01 16.17 15.86 110 0 0.0
16/03/2016
16.01
 2,100 15.86 16.01 15.40 10 350 -0.0
15/03/2016
15.86
 3,150 16.17 16.17 15.86 10 0 0.0
14/03/2016
16.17
 27,160 15.71 16.17 15.40 80 5,270 -0.3
11/03/2016
15.71
 2,310 15.86 15.86 15.56 20 0 0.0
10/03/2016
15.86
 16,560 15.86 15.86 15.25 100 2,270 -0.1
09/03/2016
15.86
 1,830 15.86 16.47 15.71 70 1,770 -0.1
08/03/2016
15.86
 10,310 16.17 16.17 15.71 10 3,870 -0.2
07/03/2016
16.17
 20,970 15.40 16.32 14.89 190 1,570 -0.1
04/03/2016
15.40
 6,920 14.95 15.56 14.34 1,460 50 0.1
03/03/2016
14.95
 150 14.31 14.95 14.34 150 10 0.0
02/03/2016
14.31
 13,660 14.46 14.46 13.45 570 420 0.0
01/03/2016
14.46
 1,040 14.58 14.58 14.03 30 0 0.0
29/02/2016
14.58
 5,310 14.49 14.64 13.70 880 700 0.0
26/02/2016
14.49
 5,090 14.18 14.64 13.73 150 2,980 -0.1
25/02/2016
14.18
 11,260 14.34 14.64 13.73 210 11,210 -0.5
24/02/2016
14.34
 36,000 14.43 15.10 13.73 30,240 24,810 0.3
23/02/2016
14.43
 780 13.94 14.43 13.94 90 0 0.0
22/02/2016
13.94
 1,400 13.51 13.97 13.51 20 330 -0.0
19/02/2016
13.51
 490 14.03 14.03 13.51 10 0 0.0
18/02/2016
14.03
 180 14.03 14.27 14.03 50 0 0.0
17/02/2016
14.03
 100 14.03 14.03 14.03 0 0 0
16/02/2016
14.03
 350 14.18 14.18 14.03 0 350 -0.0
15/02/2016
14.18
 0 14.18 14.18 14.18 0 0 0
05/02/2016
14.18
 14,810 14.18 14.27 13.30 90 5,540 -0.2
04/02/2016
14.18
 0 14.18 14.18 14.18 0 0 0
03/02/2016
14.18
 3,140 14.27 14.27 13.42 130 2,500 -0.1
02/02/2016
14.27
 0 14.27 14.27 14.27 0 0 0
01/02/2016
14.27
 5,270 14.00 14.34 13.57 100 0 0.0
29/01/2016
14.00
 0 14.00 14.00 14.00 0 0 0
28/01/2016
14.00
 660 14.00 14.00 13.42 20 0 0.0
27/01/2016
14.00
 320 14.00 14.18 14.00 10 0 0.0
26/01/2016
14.00
 0 14.00 14.00 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |