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)
13/04/2016
16.02
 7,120 16.02 16.02 15.87 3,010 0 0.2
12/04/2016
16.02
 8,540 16.02 16.02 15.87 2,500 0 0.1
11/04/2016
16.02
 1,960 16.16 16.16 15.87 0 0 0
08/04/2016
16.16
 4,350 15.87 16.16 15.59 550 0 0.0
07/04/2016
15.87
 10,080 16.16 16.16 15.59 1,120 0 0.1
06/04/2016
16.16
 3,110 16.30 16.30 15.87 0 0 0
05/04/2016
16.30
 24,580 16.30 16.30 16.02 0 14,890 -0.9
04/04/2016
16.30
 10,990 16.02 16.44 16.16 110 0 0.0
01/04/2016
16.02
 27,890 15.17 16.16 14.17 160 5,350 -0.3
31/03/2016
15.17
 5,090 16.16 16.16 15.17 1,020 0 0.1
30/03/2016
16.16
 1,060 15.87 16.16 15.73 40 0 0.0
29/03/2016
15.87
 3,660 15.45 16.16 15.59 3,000 1,570 0.1
28/03/2016
15.45
 45,520 15.17 16.16 15.02 10 17,750 -1.0
25/03/2016
15.17
 3,270 15.17 15.17 15.02 0 0 0
24/03/2016
15.17
 1,160 15.17 15.17 15.02 10 600 -0.0
23/03/2016
15.17
 5,390 15.02 15.17 15.02 1,520 500 0.1
22/03/2016
15.02
 1,850 15.02 15.02 14.88 0 240 -0.0
21/03/2016
15.02
 8,040 14.74 15.59 14.74 400 0 0.0
18/03/2016
14.74
 2,900 15.02 15.02 14.74 160 100 0.0
17/03/2016
15.02
 3,210 14.88 15.02 14.74 110 0 0.0
16/03/2016
14.88
 2,100 14.74 14.88 14.32 10 350 -0.0
15/03/2016
14.74
 3,150 15.02 15.02 14.74 10 0 0.0
14/03/2016
15.02
 27,160 14.60 15.02 14.32 80 5,270 -0.3
11/03/2016
14.60
 2,310 14.74 14.74 14.46 20 0 0.0
10/03/2016
14.74
 16,560 14.74 14.74 14.17 100 2,270 -0.1
09/03/2016
14.74
 1,830 14.74 15.31 14.60 70 1,770 -0.1
08/03/2016
14.74
 10,310 15.02 15.02 14.60 10 3,870 -0.2
07/03/2016
15.02
 20,970 14.32 15.17 13.83 190 1,570 -0.1
04/03/2016
14.32
 6,920 13.89 14.46 13.32 1,460 50 0.1
03/03/2016
13.89
 150 13.30 13.89 13.32 150 10 0.0
02/03/2016
13.30
 13,660 13.44 13.44 12.50 570 420 0.0
01/03/2016
13.44
 1,040 13.55 13.55 13.04 30 0 0.0
29/02/2016
13.55
 5,310 13.47 13.61 12.73 880 700 0.0
26/02/2016
13.47
 5,090 13.18 13.61 12.76 150 2,980 -0.1
25/02/2016
13.18
 11,260 13.32 13.61 12.76 210 11,210 -0.5
24/02/2016
13.32
 36,000 13.41 14.03 12.76 30,240 24,810 0.3
23/02/2016
13.41
 780 12.96 13.41 12.96 90 0 0.0
22/02/2016
12.96
 1,400 12.56 12.98 12.56 20 330 -0.0
19/02/2016
12.56
 490 13.04 13.04 12.56 10 0 0.0
18/02/2016
13.04
 180 13.04 13.27 13.04 50 0 0.0
17/02/2016
13.04
 100 13.04 13.04 13.04 0 0 0
16/02/2016
13.04
 350 13.18 13.18 13.04 0 350 -0.0
15/02/2016
13.18
 0 13.18 13.18 13.18 0 0 0
05/02/2016
13.18
 14,810 13.18 13.27 12.36 90 5,540 -0.2
04/02/2016
13.18
 0 13.18 13.18 13.18 0 0 0
03/02/2016
13.18
 3,140 13.27 13.27 12.47 130 2,500 -0.1
02/02/2016
13.27
 0 13.27 13.27 13.27 0 0 0
01/02/2016
13.27
 5,270 13.01 13.32 12.61 100 0 0.0
29/01/2016
13.01
 0 13.01 13.01 13.01 0 0 0
28/01/2016
13.01
 660 13.01 13.01 12.47 20 0 0.0
27/01/2016
13.01
 320 13.01 13.18 13.01 10 0 0.0
26/01/2016
13.01
 0 13.01 13.01 13.01 0 0 0
25/01/2016
13.01
 330 13.04 13.04 13.01 130 40 0.0
22/01/2016
13.04
 11,480 13.04 13.13 12.22 70 20 0.0
21/01/2016
13.04
 29,190 12.19 13.04 12.19 890 20,000 -0.9
20/01/2016
12.19
 1,700 11.85 12.19 11.99 30 1,000 -0.0
19/01/2016
11.85
 3,860 12.73 12.73 11.85 30 0 0.0
18/01/2016
12.73
 180 12.76 12.76 12.25 20 0 0.0
15/01/2016
12.76
 20 12.61 12.76 12.76 20 20 0
14/01/2016
12.61
 110 12.61 13.04 12.61 90 20 0.0
13/01/2016
12.61
 1,690 12.76 13.04 11.91 170 20 0.0
12/01/2016
12.76
 20 12.25 12.76 12.76 20 0 0.0
11/01/2016
12.25
 2,450 12.27 12.27 12.25 0 0 0
08/01/2016
12.27
 1,830 13.04 13.04 12.27 320 0 0.0
07/01/2016
13.04
 3,030 13.21 13.21 12.30 20 0 0.0
06/01/2016
13.21
 2,280 13.18 13.86 12.73 250 2,170 -0.1
05/01/2016
13.18
 8,380 12.64 13.52 12.22 120 0 0.0
04/01/2016
12.64
 1,100 12.76 12.76 12.33 30 30 0
31/12/2015
12.76
 8,000 13.04 13.86 12.73 980 720 0.0
30/12/2015
13.04
 1,030 13.18 13.18 12.76 30 1,000 -0.0
29/12/2015
13.18
 0 13.18 13.18 13.18 0 0 0
28/12/2015
13.18
 2,840 13.27 13.32 12.73 30 20 0.0
25/12/2015
13.27
 2,620 13.30 13.32 12.39 210 0 0.0
24/12/2015
13.30
 2,810 13.89 13.89 12.93 20 80 -0.0
23/12/2015
13.89
 990 13.30 13.89 12.39 10 0 0.0
22/12/2015
13.30
 810 13.58 13.58 12.64 10 0 0.0
21/12/2015
13.58
 0 13.58 13.58 13.58 0 0 0
18/12/2015
13.58
 0 13.58 13.58 13.58 0 0 0
17/12/2015
13.58
 1,010 13.32 13.58 12.78 1,010 1,000 0.0
16/12/2015
13.32
 1,010 13.89 13.89 12.93 10 110 -0.0
15/12/2015
13.89
 40 13.27 13.89 13.89 40 0 0.0
14/12/2015
13.27
 6,250 13.30 13.89 12.39 40 1,120 -0.0
11/12/2015
13.30
 950 13.32 13.32 13.27 950 0 0.0
10/12/2015
13.32
 1,120 13.32 13.78 12.42 20 0 0.0
09/12/2015
13.32
 10 12.81 13.32 13.32 10 0 0.0
08/12/2015
12.81
 90 12.13 12.87 12.13 30 0 0.0
07/12/2015
12.13
 1,050 13.04 13.75 12.13 20 0 0.0
04/12/2015
13.04
 620 13.61 13.61 12.67 220 0 0.0
03/12/2015
13.61
 1,010 13.89 13.89 12.93 10 0 0.0
02/12/2015
13.89
 90 13.35 13.89 13.35 90 0 0.0
01/12/2015
13.35
 3,840 13.89 13.89 12.93 640 1,430 -0.0
30/11/2015
13.89
 1,800 13.89 13.89 13.49 1,050 0 0.1
27/11/2015
13.89
 0 13.89 13.89 13.89 0 0 0
26/11/2015
13.89
 10 13.89 13.89 13.89 0 0 0
25/11/2015
13.89
 30,170 13.89 14.12 13.86 100 27,600 -1.4
24/11/2015
13.89
 0 13.89 13.89 13.89 0 0 0
23/11/2015
13.89
 0 13.89 13.89 13.89 0 0 0
20/11/2015: Cổ tức tiền mặt tỉ lệ: 15%
20/11/2015
13.89
 700 13.47 14.17 13.47 610 0 0.0
19/11/2015
13.47
 23,300 12.89 13.52 12.37 12,180 13,020 -0.0
18/11/2015
12.89
 220 13.33 13.33 12.89 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |