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)
06/09/2016
17.13
 4,130 17.13 17.57 17.13 10 1,000 -0.1
05/09/2016
17.13
 5,840 17.13 17.71 17.13 240 1,000 -0.0
01/09/2016
17.13
 4,980 17.27 17.42 17.13 0 0 0
31/08/2016
17.27
 12,470 17.57 17.71 16.98 1,520 1,000 0.0
30/08/2016
17.57
 25,180 17.42 17.86 17.27 20,270 0 1.2
29/08/2016
17.42
 8,690 17.42 17.86 17.13 270 0 0.0
26/08/2016
17.42
 7,350 17.57 17.71 17.27 700 2,500 -0.1
25/08/2016
17.57
 6,360 17.71 17.71 17.57 1,000 2,500 -0.1
24/08/2016
17.71
 6,830 17.86 18.15 17.71 40 2,500 -0.1
23/08/2016
17.86
 13,540 17.71 17.86 17.57 1,500 1,000 0.0
22/08/2016
17.71
 5,060 18.15 18.15 17.71 20 0 0.0
19/08/2016
18.15
 7,870 18.44 18.44 17.86 30 0 0.0
18/08/2016
18.44
 5,360 18.44 18.44 18.15 1,510 0 0.1
17/08/2016
18.44
 25,920 17.86 18.44 17.71 240 0 0.0
16/08/2016
17.86
 24,710 17.57 18.15 17.57 90 0 0.0
15/08/2016
17.57
 7,530 18.01 18.01 17.27 1,240 0 0.1
12/08/2016
18.01
 15,820 18.01 18.15 17.57 970 0 0.1
11/08/2016
18.01
 34,260 17.57 18.44 17.42 70 200 -0.0
10/08/2016
17.57
 35,920 16.69 17.57 16.98 60 2,000 -0.1
09/08/2016
16.69
 9,340 16.69 16.98 16.54 3,090 0 0.2
08/08/2016
16.69
 9,770 16.69 16.98 16.54 150 0 0.0
05/08/2016
16.69
 6,150 16.69 16.83 16.25 10 0 0.0
04/08/2016
16.69
 5,070 16.83 16.83 16.54 530 0 0.0
03/08/2016
16.83
 6,820 16.83 16.83 16.54 1,030 0 0.1
02/08/2016
16.83
 16,920 16.98 16.98 16.10 370 0 0.0
01/08/2016
16.98
 18,720 17.27 17.27 16.69 30 0 0.0
29/07/2016
17.27
 13,110 17.27 17.57 16.98 570 0 0.0
28/07/2016
17.27
 10,260 16.98 17.27 16.98 340 0 0.0
27/07/2016
16.98
 12,330 16.40 17.42 16.40 1,480 0 0.1
26/07/2016
16.40
 5,690 16.40 16.40 15.96 1,110 0 0.1
25/07/2016
16.40
 6,590 16.40 16.54 16.25 0 600 -0.0
22/07/2016
16.40
 29,560 16.54 16.69 15.81 1,440 4,000 -0.1
21/07/2016
16.54
 94,080 17.57 17.57 16.40 12,610 36,790 -1.4
20/07/2016
17.57
 65,130 18.88 18.88 17.57 620 3,110 -0.2
19/07/2016
18.88
 20,340 19.18 19.18 18.88 400 700 -0.0
18/07/2016
19.18
 19,920 19.18 19.18 18.88 10 0 0.0
15/07/2016
19.18
 74,570 18.15 19.18 18.15 50,500 0 3.2
14/07/2016
18.15
 28,770 18.74 18.74 18.15 2,500 0 0.2
13/07/2016
18.74
 32,830 18.59 19.76 18.59 0 0 0
12/07/2016
18.59
 67,340 19.32 19.62 18.15 6,150 0 0.4
11/07/2016
19.32
 28,210 20.20 20.20 18.88 1,840 0 0.1
08/07/2016
20.20
 35,540 20.35 21.52 19.91 3,960 490 0.2
07/07/2016
20.35
 76,490 19.03 20.35 19.32 1,140 5,300 -0.3
06/07/2016
19.03
 17,700 19.32 19.32 18.74 390 0 0.0
05/07/2016
19.32
 35,250 19.62 19.62 19.03 300 0 0.0
04/07/2016
19.62
 36,560 19.76 19.91 19.32 0 0 0
01/07/2016
19.76
 16,260 19.18 19.91 18.74 0 0 0
30/06/2016
19.18
 28,320 19.62 19.91 18.74 210 0 0.0
29/06/2016
19.62
 25,500 19.47 19.62 19.18 0 0 0
28/06/2016
19.47
 34,820 18.44 19.47 18.15 5,960 0 0.4
27/06/2016
18.44
 34,630 17.71 18.59 17.42 9,920 0 0.6
24/06/2016
17.71
 77,200 18.74 19.03 17.57 13,190 0 0.8
23/06/2016
18.74
 22,300 17.86 18.88 17.86 500 3,010 -0.2
22/06/2016
17.86
 51,620 17.57 18.59 17.27 0 11,500 -0.7
21/06/2016
17.57
 26,430 18.15 18.15 17.27 6,010 0 0.4
20/06/2016
18.15
 33,670 17.13 18.15 16.98 12,000 0 0.7
17/06/2016
17.13
 55,560 16.25 17.27 16.10 310 500 -0.0
16/06/2016
16.25
 34,530 15.52 16.54 15.52 120 0 0.0
15/06/2016
15.52
 11,710 15.37 15.66 15.37 10 0 0.0
14/06/2016
15.37
 43,650 15.52 15.52 14.64 5,120 29,680 -1.2
13/06/2016
15.52
 1,800 15.37 15.52 15.22 100 0 0.0
10/06/2016
15.37
 4,490 15.52 15.52 15.37 0 0 0
09/06/2016
15.52
 2,110 15.66 15.66 15.52 10 0 0.0
08/06/2016
15.66
 2,570 15.81 16.10 15.22 110 0 0.0
07/06/2016
15.81
 1,170 15.81 15.81 15.52 860 0 0.0
06/06/2016
15.81
 36,190 16.10 16.10 15.22 5,520 35,520 -1.6
03/06/2016
16.10
 33,090 16.25 16.40 15.52 8,570 24,960 -0.9
02/06/2016
16.25
 17,770 16.40 16.40 16.10 0 1,150 -0.1
01/06/2016
16.40
 31,270 15.81 16.40 15.81 50 1,450 -0.1
31/05/2016
15.81
 9,530 15.66 16.10 15.81 250 0 0.0
30/05/2016
15.66
 14,370 15.66 16.10 15.66 330 20 0.0
27/05/2016
15.66
 4,270 15.66 15.81 15.66 10 0 0.0
26/05/2016
15.66
 7,720 15.52 16.10 15.52 2,600 0 0.1
25/05/2016
15.52
 20,860 15.66 16.10 15.22 5,660 0 0.3
24/05/2016
15.66
 8,040 15.52 16.25 15.37 560 0 0.0
23/05/2016
15.52
 2,880 16.25 16.25 15.52 20 0 0.0
20/05/2016
16.25
 6,430 15.81 16.40 15.66 3,050 0 0.2
19/05/2016
15.81
 2,910 16.54 16.54 15.81 1,720 0 0.1
18/05/2016
16.54
 9,030 15.66 16.54 15.96 100 0 0.0
17/05/2016
15.66
 7,950 14.64 15.66 14.64 570 0 0.0
16/05/2016
14.64
 24,840 15.66 16.40 14.64 2,040 0 0.1
13/05/2016
15.66
 3,770 16.40 16.40 15.66 1,860 0 0.1
12/05/2016
16.40
 5,030 16.40 16.40 16.10 0 0 0
11/05/2016
16.40
 1,810 16.69 16.69 16.40 40 0 0.0
10/05/2016
16.69
 10,140 16.40 16.69 16.40 4,360 0 0.2
09/05/2016
16.40
 29,370 16.40 16.83 16.10 14,610 0 0.8
06/05/2016
16.40
 42,100 17.27 17.27 16.10 1,080 2,000 -0.1
05/05/2016
17.27
 8,450 18.01 18.01 17.27 30 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2016
18.01
 16,040 17.86 18.30 17.27 30 0 0.0
29/04/2016
17.86
 17,130 17.86 18.14 17.58 230 0 0.0
28/04/2016
17.86
 7,690 17.72 17.86 17.29 10 0 0.0
27/04/2016
17.72
 42,440 17.72 18.14 17.58 13,610 0 0.8
26/04/2016
17.72
 48,180 16.87 18.00 16.87 2,760 80 0.2
25/04/2016
16.87
 22,060 17.15 17.15 16.73 10 0 0.0
22/04/2016
17.15
 13,360 17.01 17.15 16.73 10 0 0.0
21/04/2016
17.01
 11,640 17.01 17.01 16.73 3,510 0 0.2
20/04/2016
17.01
 8,870 17.01 17.15 16.73 10 60 -0.0
19/04/2016
17.01
 23,240 16.87 17.15 16.87 10 0 0.0
15/04/2016
16.87
 1,650 16.87 16.87 16.73 0 100 -0.0
14/04/2016
16.87
 11,000 16.02 17.01 16.02 420 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |