CTCP Cát Lợi (clc)

53
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
(2026-05-19) 		-3.70 -6.76% 38,400 1,400 0
50.50
54.70
53
2 tháng
(2026-04-20) 		-5.50 -9.73% 74,200 2,900 0
50.50
56.60
53
3 tháng
(2026-03-20) 		-4 -7.27% 123,600 5,000 0.1
50.50
57.30
53
6 tháng
(2025-12-22) 		-2.94 -5.45% 288,100 -28,400 -1.7
50.50
58.60
53
12 tháng
(2025-06-23) 		3.63 7.66% 800,600 -46,200 -2.6
47.28
58.60
53
24 tháng
(2024-06-28) 		11.54 29.24% 2,144,000 -94,543 -5.2
39.10
58.60
53
36 tháng
(2023-07-04) 		22.73 80.39% 3,958,300 -129,443 -6.7
28.02
58.60
53
60 tháng
(2021-07-14) 		29.99 142.70% 9,914,800 -19,948 1.1
21.01
58.60
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
15.44
 1,830 15.44 16.04 15.29 70 1,770 -0.1
08/03/2016
15.44
 10,310 15.74 15.74 15.29 10 3,870 -0.2
07/03/2016
15.74
 20,970 15.00 15.89 14.49 190 1,570 -0.1
04/03/2016
15.00
 6,920 14.55 15.15 13.96 1,460 50 0.1
03/03/2016
14.55
 150 13.93 14.55 13.96 150 10 0.0
02/03/2016
13.93
 13,660 14.08 14.08 13.10 570 420 0.0
01/03/2016
14.08
 1,040 14.20 14.20 13.66 30 0 0.0
29/02/2016
14.20
 5,310 14.11 14.26 13.33 880 700 0.0
26/02/2016
14.11
 5,090 13.81 14.26 13.36 150 2,980 -0.1
25/02/2016
13.81
 11,260 13.96 14.26 13.36 210 11,210 -0.5
24/02/2016
13.96
 36,000 14.05 14.70 13.36 30,240 24,810 0.3
23/02/2016
14.05
 780 13.57 14.05 13.57 90 0 0.0
22/02/2016
13.57
 1,400 13.16 13.60 13.16 20 330 -0.0
19/02/2016
13.16
 490 13.66 13.66 13.16 10 0 0.0
18/02/2016
13.66
 180 13.66 13.90 13.66 50 0 0.0
17/02/2016
13.66
 100 13.66 13.66 13.66 0 0 0
16/02/2016
13.66
 350 13.81 13.81 13.66 0 350 -0.0
15/02/2016
13.81
 0 13.81 13.81 13.81 0 0 0
05/02/2016
13.81
 14,810 13.81 13.90 12.95 90 5,540 -0.2
04/02/2016
13.81
 0 13.81 13.81 13.81 0 0 0
03/02/2016
13.81
 3,140 13.90 13.90 13.07 130 2,500 -0.1
02/02/2016
13.90
 0 13.90 13.90 13.90 0 0 0
01/02/2016
13.90
 5,270 13.63 13.96 13.22 100 0 0.0
29/01/2016
13.63
 0 13.63 13.63 13.63 0 0 0
28/01/2016
13.63
 660 13.63 13.63 13.07 20 0 0.0
27/01/2016
13.63
 320 13.63 13.81 13.63 10 0 0.0
26/01/2016
13.63
 0 13.63 13.63 13.63 0 0 0
25/01/2016
13.63
 330 13.66 13.66 13.63 130 40 0.0
22/01/2016
13.66
 11,480 13.66 13.75 12.80 70 20 0.0
21/01/2016
13.66
 29,190 12.77 13.66 12.77 890 20,000 -0.9
20/01/2016
12.77
 1,700 12.41 12.77 12.56 30 1,000 -0.0
19/01/2016
12.41
 3,860 13.33 13.33 12.41 30 0 0.0
18/01/2016
13.33
 180 13.36 13.36 12.83 20 0 0.0
15/01/2016
13.36
 20 13.22 13.36 13.36 20 20 0

Chính sách bảo mật | Điều khoản sử dụng |