CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
14.00
 330 14.03 14.03 14.00 130 40 0.0
22/01/2016
14.03
 11,480 14.03 14.12 13.15 70 20 0.0
21/01/2016
14.03
 29,190 13.12 14.03 13.12 890 20,000 -0.9
20/01/2016
13.12
 1,700 12.75 13.12 12.90 30 1,000 -0.0
19/01/2016
12.75
 3,860 13.70 13.70 12.75 30 0 0.0
18/01/2016
13.70
 180 13.73 13.73 13.18 20 0 0.0
15/01/2016
13.73
 20 13.57 13.73 13.73 20 20 0
14/01/2016
13.57
 110 13.57 14.03 13.57 90 20 0.0
13/01/2016
13.57
 1,690 13.73 14.03 12.81 170 20 0.0
12/01/2016
13.73
 20 13.18 13.73 13.73 20 0 0.0
11/01/2016
13.18
 2,450 13.21 13.21 13.18 0 0 0
08/01/2016
13.21
 1,830 14.03 14.03 13.21 320 0 0.0
07/01/2016
14.03
 3,030 14.21 14.21 13.24 20 0 0.0
06/01/2016
14.21
 2,280 14.18 14.92 13.70 250 2,170 -0.1
05/01/2016
14.18
 8,380 13.60 14.55 13.15 120 0 0.0
04/01/2016
13.60
 1,100 13.73 13.73 13.27 30 30 0
31/12/2015
13.73
 8,000 14.03 14.92 13.70 980 720 0.0
30/12/2015
14.03
 1,030 14.18 14.18 13.73 30 1,000 -0.0
29/12/2015
14.18
 0 14.18 14.18 14.18 0 0 0
28/12/2015
14.18
 2,840 14.27 14.34 13.70 30 20 0.0
25/12/2015
14.27
 2,620 14.31 14.34 13.33 210 0 0.0
24/12/2015
14.31
 2,810 14.95 14.95 13.91 20 80 -0.0
23/12/2015
14.95
 990 14.31 14.95 13.33 10 0 0.0
22/12/2015
14.31
 810 14.61 14.61 13.60 10 0 0.0
21/12/2015
14.61
 0 14.61 14.61 14.61 0 0 0
18/12/2015
14.61
 0 14.61 14.61 14.61 0 0 0
17/12/2015
14.61
 1,010 14.34 14.61 13.76 1,010 1,000 0.0
16/12/2015
14.34
 1,010 14.95 14.95 13.91 10 110 -0.0
15/12/2015
14.95
 40 14.27 14.95 14.95 40 0 0.0
14/12/2015
14.27
 6,250 14.31 14.95 13.33 40 1,120 -0.0
11/12/2015
14.31
 950 14.34 14.34 14.27 950 0 0.0
10/12/2015
14.34
 1,120 14.34 14.82 13.36 20 0 0.0
09/12/2015
14.34
 10 13.79 14.34 14.34 10 0 0.0
08/12/2015
13.79
 90 13.05 13.85 13.05 30 0 0.0
07/12/2015
13.05
 1,050 14.03 14.79 13.05 20 0 0.0
04/12/2015
14.03
 620 14.64 14.64 13.63 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |