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)
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
01/08/2016
17.79
 18,720 18.10 18.10 17.48 30 0 0.0
29/07/2016
18.10
 13,110 18.10 18.40 17.79 570 0 0.0
28/07/2016
18.10
 10,260 17.79 18.10 17.79 340 0 0.0
27/07/2016
17.79
 12,330 17.18 18.25 17.18 1,480 0 0.1
26/07/2016
17.18
 5,690 17.18 17.18 16.72 1,110 0 0.1
25/07/2016
17.18
 6,590 17.18 17.33 17.02 0 600 -0.0
22/07/2016
17.18
 29,560 17.33 17.48 16.56 1,440 4,000 -0.1
21/07/2016
17.33
 94,080 18.40 18.40 17.18 12,610 36,790 -1.4
20/07/2016
18.40
 65,130 19.78 19.78 18.40 620 3,110 -0.2
19/07/2016
19.78
 20,340 20.09 20.09 19.78 400 700 -0.0
18/07/2016
20.09
 19,920 20.09 20.09 19.78 10 0 0.0
15/07/2016
20.09
 74,570 19.02 20.09 19.02 50,500 0 3.2
14/07/2016
19.02
 28,770 19.63 19.63 19.02 2,500 0 0.2
13/07/2016
19.63
 32,830 19.48 20.70 19.48 0 0 0
12/07/2016
19.48
 67,340 20.24 20.55 19.02 6,150 0 0.4
11/07/2016
20.24
 28,210 21.16 21.16 19.78 1,840 0 0.1
08/07/2016
21.16
 35,540 21.32 22.54 20.86 3,960 490 0.2
07/07/2016
21.32
 76,490 19.94 21.32 20.24 1,140 5,300 -0.3
06/07/2016
19.94
 17,700 20.24 20.24 19.63 390 0 0.0
05/07/2016
20.24
 35,250 20.55 20.55 19.94 300 0 0.0
04/07/2016
20.55
 36,560 20.70 20.86 20.24 0 0 0
01/07/2016
20.70
 16,260 20.09 20.86 19.63 0 0 0
30/06/2016
20.09
 28,320 20.55 20.86 19.63 210 0 0.0
29/06/2016
20.55
 25,500 20.40 20.55 20.09 0 0 0
28/06/2016
20.40
 34,820 19.32 20.40 19.02 5,960 0 0.4
27/06/2016
19.32
 34,630 18.56 19.48 18.25 9,920 0 0.6
24/06/2016
18.56
 77,200 19.63 19.94 18.40 13,190 0 0.8
23/06/2016
19.63
 22,300 18.71 19.78 18.71 500 3,010 -0.2
22/06/2016
18.71
 51,620 18.40 19.48 18.10 0 11,500 -0.7
21/06/2016
18.40
 26,430 19.02 19.02 18.10 6,010 0 0.4
20/06/2016
19.02
 33,670 17.94 19.02 17.79 12,000 0 0.7
17/06/2016
17.94
 55,560 17.02 18.10 16.87 310 500 -0.0
16/06/2016
17.02
 34,530 16.26 17.33 16.26 120 0 0.0
15/06/2016
16.26
 11,710 16.10 16.41 16.10 10 0 0.0
14/06/2016
16.10
 43,650 16.26 16.26 15.34 5,120 29,680 -1.2
13/06/2016
16.26
 1,800 16.10 16.26 15.95 100 0 0.0
10/06/2016
16.10
 4,490 16.26 16.26 16.10 0 0 0
09/06/2016
16.26
 2,110 16.41 16.41 16.26 10 0 0.0
08/06/2016
16.41
 2,570 16.56 16.87 15.95 110 0 0.0
07/06/2016
16.56
 1,170 16.56 16.56 16.26 860 0 0.0
06/06/2016
16.56
 36,190 16.87 16.87 15.95 5,520 35,520 -1.6
03/06/2016
16.87
 33,090 17.02 17.18 16.26 8,570 24,960 -0.9
02/06/2016
17.02
 17,770 17.18 17.18 16.87 0 1,150 -0.1
01/06/2016
17.18
 31,270 16.56 17.18 16.56 50 1,450 -0.1
31/05/2016
16.56
 9,530 16.41 16.87 16.56 250 0 0.0
30/05/2016
16.41
 14,370 16.41 16.87 16.41 330 20 0.0
27/05/2016
16.41
 4,270 16.41 16.56 16.41 10 0 0.0
26/05/2016
16.41
 7,720 16.26 16.87 16.26 2,600 0 0.1
25/05/2016
16.26
 20,860 16.41 16.87 15.95 5,660 0 0.3
24/05/2016
16.41
 8,040 16.26 17.02 16.10 560 0 0.0
23/05/2016
16.26
 2,880 17.02 17.02 16.26 20 0 0.0
20/05/2016
17.02
 6,430 16.56 17.18 16.41 3,050 0 0.2
19/05/2016
16.56
 2,910 17.33 17.33 16.56 1,720 0 0.1
18/05/2016
17.33
 9,030 16.41 17.33 16.72 100 0 0.0
17/05/2016
16.41
 7,950 15.34 16.41 15.34 570 0 0.0
16/05/2016
15.34
 24,840 16.41 17.18 15.34 2,040 0 0.1
13/05/2016
16.41
 3,770 17.18 17.18 16.41 1,860 0 0.1
12/05/2016
17.18
 5,030 17.18 17.18 16.87 0 0 0
11/05/2016
17.18
 1,810 17.48 17.48 17.18 40 0 0.0
10/05/2016
17.48
 10,140 17.18 17.48 17.18 4,360 0 0.2
09/05/2016
17.18
 29,370 17.18 17.64 16.87 14,610 0 0.8
06/05/2016
17.18
 42,100 18.10 18.10 16.87 1,080 2,000 -0.1
05/05/2016
18.10
 8,450 18.86 18.86 18.10 30 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2016
18.86
 16,040 18.71 19.17 18.10 30 0 0.0
29/04/2016
18.71
 17,130 18.71 19.01 18.41 230 0 0.0
28/04/2016
18.71
 7,690 18.56 18.71 18.12 10 0 0.0
27/04/2016
18.56
 42,440 18.56 19.01 18.41 13,610 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |