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)
25/01/2017
16.52
 34,530 16.52 16.94 16.49 520 32,040 -1.7
24/01/2017
16.52
 57,630 16.52 16.88 16.49 1,660 54,660 -2.9
23/01/2017
16.52
 3,810 16.52 16.97 16.31 1,340 3,170 -0.1
20/01/2017
16.52
 35,040 16.82 17.12 16.52 5,150 28,000 -1.3
19/01/2017
16.82
 8,410 16.19 17.12 16.19 740 0 0.0
18/01/2017
16.19
 2,760 16.04 16.19 15.62 410 0 0.0
17/01/2017
16.04
 1,700 16.22 16.22 15.80 70 0 0.0
16/01/2017
16.22
 4,160 15.80 16.46 15.80 410 0 0.0
13/01/2017
15.80
 11,190 15.95 16.07 15.80 30 4,500 -0.2
12/01/2017
15.95
 7,460 16.16 16.22 15.95 20 0 0.0
11/01/2017
16.16
 1,150 16.22 16.52 16.16 1,010 20 0.1
10/01/2017
16.22
 2,030 16.22 16.76 16.22 10 1,950 -0.1
09/01/2017
16.22
 2,260 16.73 16.73 16.07 230 0 0.0
06/01/2017
16.73
 1,130 16.82 16.82 16.04 40 10 0.0
05/01/2017
16.82
 1,650 16.46 16.82 15.92 150 0 0.0
04/01/2017
16.46
 340 16.46 16.79 15.98 40 130 -0.0
03/01/2017
16.46
 410 15.92 16.82 16.22 80 0 0.0
30/12/2016
15.92
 3,440 16.70 16.94 15.92 1,890 0 0.1
29/12/2016
16.70
 3,020 16.07 16.97 15.80 650 0 0.0
28/12/2016
16.07
 4,570 16.19 16.19 15.92 110 160 -0.0
27/12/2016
16.19
 3,930 16.52 16.52 15.77 430 1,000 -0.0
26/12/2016
16.52
 3,270 16.22 17.12 15.77 100 0 0.0
23/12/2016
16.22
 7,360 16.94 17.09 16.22 20 4,150 -0.2
22/12/2016
16.94
 4,880 17.03 17.03 16.52 90 0 0.0
21/12/2016
17.03
 7,210 16.82 17.09 16.52 100 0 0.0
20/12/2016
16.82
 6,130 16.82 17.12 16.58 130 3,400 -0.2
19/12/2016
16.82
 3,940 16.97 17.42 16.82 40 0 0.0
16/12/2016
16.97
 21,350 17.39 17.39 16.97 20 0 0.0
15/12/2016
17.39
 3,190 17.12 17.42 16.55 570 0 0.0
14/12/2016
17.12
 5,060 17.06 17.54 16.58 50 0 0.0
13/12/2016
17.06
 3,400 16.55 17.12 16.52 60 0 0.0
12/12/2016
16.55
 1,520 17.12 17.39 16.55 190 0 0.0
09/12/2016
17.12
 360 17.66 17.66 16.82 30 0 0.0
08/12/2016
17.66
 10 17.27 17.66 17.66 10 0 0.0
07/12/2016
17.27
 1,070 17.42 17.42 17.27 50 0 0.0
06/12/2016
17.42
 830 17.39 17.60 17.42 630 0 0.0
05/12/2016
17.39
 1,430 17.12 17.63 17.39 610 0 0.0
02/12/2016
17.12
 2,520 17.60 17.69 17.12 2,000 1,000 0.1
01/12/2016
17.60
 400 17.72 17.72 16.94 70 0 0.0
30/11/2016
17.72
 6,420 17.39 17.72 17.27 1,110 0 0.1
29/11/2016
17.39
 4,110 16.67 17.39 16.67 800 0 0.0
28/11/2016
16.67
 4,280 17.69 17.69 16.67 410 1,500 -0.1
25/11/2016
17.69
 1,560 17.72 17.72 17.69 60 0 0.0
24/11/2016
17.72
 490 17.78 17.78 17.42 150 0 0.0
23/11/2016
17.78
 220 17.63 17.87 17.45 160 0 0.0
22/11/2016
17.63
 2,440 17.45 17.72 17.45 1,010 0 0.1
21/11/2016
17.45
 2,160 17.81 17.81 17.45 10 0 0.0
18/11/2016
17.81
 960 17.75 17.93 17.42 340 0 0.0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2016
17.75
 5,760 17.51 17.96 17.57 10 0 0.0
16/11/2016
17.51
 1,940 17.57 17.57 17.42 590 310 0.0
15/11/2016
17.57
 17,380 17.51 17.57 17.54 9,410 0 0.6
14/11/2016
17.51
 7,050 17.57 17.71 17.30 290 0 0.0
11/11/2016
17.57
 6,540 17.42 17.65 17.42 230 0 0.0
10/11/2016
17.42
 8,930 17.51 17.80 17.27 90 1,120 -0.1
09/11/2016
17.51
 9,070 17.48 17.86 17.27 60 0 0.0
08/11/2016
17.48
 5,340 17.54 17.54 17.42 520 460 0.0
07/11/2016
17.54
 5,540 17.42 17.57 17.42 10 0 0.0
04/11/2016
17.42
 2,520 17.54 17.57 17.42 200 0 0.0
03/11/2016
17.54
 5,680 17.89 17.89 17.27 60 0 0.0
02/11/2016
17.89
 2,890 17.77 17.92 17.71 170 0 0.0
01/11/2016
17.77
 16,320 17.57 17.80 17.51 350 10,000 -0.6
31/10/2016
17.57
 14,040 17.54 17.65 17.42 50 0 0.0
28/10/2016
17.54
 650 17.48 17.54 17.33 40 0 0.0
27/10/2016
17.48
 2,250 17.48 17.51 17.48 0 0 0
26/10/2016
17.48
 17,190 17.27 17.48 17.36 620 0 0.0
25/10/2016
17.27
 2,560 17.16 17.51 17.13 80 0 0.0
24/10/2016
17.16
 36,910 17.63 17.63 17.16 150 100 0.0
21/10/2016
17.63
 55,970 18.01 18.15 17.36 1,530 3,910 -0.1
20/10/2016
18.01
 16,080 18.59 18.59 18.01 460 0 0.0
19/10/2016
18.59
 9,180 18.44 18.59 18.21 4,810 0 0.3
18/10/2016
18.44
 250 18.44 18.44 18.15 120 0 0.0
17/10/2016
18.44
 10,140 18.44 18.44 18.15 100 5,670 -0.3
14/10/2016
18.44
 14,910 18.15 18.44 18.15 1,000 10,400 -0.6
13/10/2016
18.15
 2,860 18.44 18.44 18.15 30 500 -0.0
12/10/2016
18.44
 23,020 18.59 18.80 18.44 3,000 4,880 -0.1
11/10/2016
18.59
 8,850 19.03 19.03 17.71 2,610 5,000 -0.2
10/10/2016
19.03
 12,200 19.18 19.18 18.88 6,130 0 0.4
07/10/2016
19.18
 69,560 19.18 19.26 18.44 58,390 5,000 3.5
06/10/2016
19.18
 39,250 19.18 19.26 18.44 25,490 4,590 1.4
05/10/2016
19.18
 42,190 18.74 19.26 18.74 60 2,550 -0.2
04/10/2016
18.74
 60,800 18.15 18.74 18.15 24,710 3,500 1.4
03/10/2016
18.15
 7,860 18.06 18.18 17.95 0 2,250 -0.1
30/09/2016
18.06
 17,120 18.15 18.30 17.86 30 2,400 -0.1
29/09/2016
18.15
 30,140 18.15 18.15 17.68 70 2,500 -0.1
28/09/2016
18.15
 22,080 18.36 18.42 18.03 880 0 0.1
27/09/2016
18.36
 14,770 18.39 18.65 18.15 100 0 0.0
26/09/2016
18.39
 29,430 18.44 18.74 18.30 900 0 0.1
23/09/2016
18.44
 8,390 18.88 18.88 18.44 10 0 0.0
22/09/2016
18.88
 10,240 18.65 19.03 18.62 90 0 0.0
21/09/2016
18.65
 42,220 18.30 18.88 18.44 10 0 0.0
20/09/2016
18.30
 11,250 18.30 18.30 18.09 0 100 -0.0
19/09/2016
18.30
 42,000 18.01 18.53 18.03 300 100 0.0
16/09/2016
18.01
 34,550 17.68 18.03 17.68 50 2,950 -0.2
15/09/2016
17.68
 25,650 17.45 17.71 17.13 8,090 1,200 0.4
14/09/2016
17.45
 34,810 17.04 17.48 16.98 27,210 0 1.6
13/09/2016
17.04
 14,830 17.33 17.71 16.98 20 1,000 -0.1
12/09/2016
17.33
 8,510 17.71 17.71 16.98 570 1,000 -0.0
09/09/2016
17.71
 22,830 17.27 17.71 17.13 30 1,040 -0.1
08/09/2016
17.27
 13,030 17.13 17.57 17.27 110 1,010 -0.1
07/09/2016
17.13
 5,460 17.13 17.57 16.98 820 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |