CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2016
18.56
 48,180 17.67 18.86 17.67 2,760 80 0.2
25/04/2016
17.67
 22,060 17.97 17.97 17.52 10 0 0.0
22/04/2016
17.97
 13,360 17.82 17.97 17.52 10 0 0.0
21/04/2016
17.82
 11,640 17.82 17.82 17.52 3,510 0 0.2
20/04/2016
17.82
 8,870 17.82 17.97 17.52 10 60 -0.0
19/04/2016
17.82
 23,240 17.67 17.97 17.67 10 0 0.0
15/04/2016
17.67
 1,650 17.67 17.67 17.52 0 100 -0.0
14/04/2016
17.67
 11,000 16.78 17.82 16.78 420 0 0.0
13/04/2016
16.78
 7,120 16.78 16.78 16.63 3,010 0 0.2
12/04/2016
16.78
 8,540 16.78 16.78 16.63 2,500 0 0.1
11/04/2016
16.78
 1,960 16.93 16.93 16.63 0 0 0
08/04/2016
16.93
 4,350 16.63 16.93 16.33 550 0 0.0
07/04/2016
16.63
 10,080 16.93 16.93 16.33 1,120 0 0.1
06/04/2016
16.93
 3,110 17.08 17.08 16.63 0 0 0
05/04/2016
17.08
 24,580 17.08 17.08 16.78 0 14,890 -0.9
04/04/2016
17.08
 10,990 16.78 17.22 16.93 110 0 0.0
01/04/2016
16.78
 27,890 15.89 16.93 14.85 160 5,350 -0.3
31/03/2016
15.89
 5,090 16.93 16.93 15.89 1,020 0 0.1
30/03/2016
16.93
 1,060 16.63 16.93 16.48 40 0 0.0
29/03/2016
16.63
 3,660 16.19 16.93 16.33 3,000 1,570 0.1
28/03/2016
16.19
 45,520 15.89 16.93 15.74 10 17,750 -1.0
25/03/2016
15.89
 3,270 15.89 15.89 15.74 0 0 0
24/03/2016
15.89
 1,160 15.89 15.89 15.74 10 600 -0.0
23/03/2016
15.89
 5,390 15.74 15.89 15.74 1,520 500 0.1
22/03/2016
15.74
 1,850 15.74 15.74 15.59 0 240 -0.0
21/03/2016
15.74
 8,040 15.44 16.33 15.44 400 0 0.0
18/03/2016
15.44
 2,900 15.74 15.74 15.44 160 100 0.0
17/03/2016
15.74
 3,210 15.59 15.74 15.44 110 0 0.0
16/03/2016
15.59
 2,100 15.44 15.59 15.00 10 350 -0.0
15/03/2016
15.44
 3,150 15.74 15.74 15.44 10 0 0.0
14/03/2016
15.74
 27,160 15.29 15.74 15.00 80 5,270 -0.3
11/03/2016
15.29
 2,310 15.44 15.44 15.15 20 0 0.0
10/03/2016
15.44
 16,560 15.44 15.44 14.85 100 2,270 -0.1

Chính sách bảo mật | Điều khoản sử dụng |