CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2015
8.98
 3,560 8.92 8.98 8.92 10 2,750 -0.1
08/07/2015
8.92
 4,210 8.95 8.95 8.92 0 2,750 -0.1
07/07/2015
8.95
 10,400 8.98 8.98 8.95 0 2,000 -0.1
06/07/2015
8.98
 2,000 8.98 8.98 8.98 0 0 0
03/07/2015
8.98
 770 8.92 8.98 8.64 20 0 0.0
02/07/2015
8.92
 4,020 8.92 8.92 8.92 0 0 0
01/07/2015
8.92
 100 9.07 9.07 8.92 0 20 -0.0
30/06/2015
9.07
 14,100 8.95 9.21 8.92 1,700 4,880 -0.1
29/06/2015
8.95
 0 8.95 8.95 8.95 0 0 0
26/06/2015
8.95
 320 8.92 8.95 8.38 200 200 0
25/06/2015
8.92
 4,030 9.01 9.01 8.67 0 4,020 -0.1
24/06/2015
9.01
 1,190 9.07 9.07 8.92 330 0 0.0
23/06/2015
9.07
 200 9.07 9.07 9.07 0 200 -0.0
22/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
19/06/2015
9.07
 60 9.07 9.07 8.92 60 0 0.0
18/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
17/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
16/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
15/06/2015
9.07
 60 9.07 9.07 9.07 0 0 0
12/06/2015
9.07
 1,620 9.50 9.50 8.98 20 1,120 -0.0
11/06/2015
9.50
 1,320 8.98 9.50 8.98 20 0 0.0
10/06/2015
8.98
 3,400 9.07 9.07 8.98 0 0 0
09/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
08/06/2015
9.07
 1,030 9.33 9.59 9.07 10 0 0.0
05/06/2015
9.33
 0 9.33 9.33 9.33 0 0 0
04/06/2015
9.33
 0 9.33 9.33 9.33 0 0 0
03/06/2015
9.33
 100 9.07 9.33 9.33 100 0 0.0
02/06/2015
9.07
 5,390 9.07 9.36 8.78 3,440 5,280 -0.1
01/06/2015
9.07
 0 9.07 9.07 9.07 0 0 0
29/05/2015
9.07
 6,380 9.07 9.33 8.92 4,170 6,210 -0.1
28/05/2015
9.07
 10,050 9.07 9.33 9.01 7,400 5,000 0.1
27/05/2015
9.07
 0 9.07 9.07 9.07 0 0 0
26/05/2015
9.07
 3,000 9.07 9.07 9.07 0 3,000 -0.1
25/05/2015
9.07
 5,960 9.07 9.07 8.92 5,660 5,660 0
22/05/2015
9.07
 49,350 9.07 9.36 8.81 39,930 36,000 0.1
21/05/2015
9.07
 7,200 9.07 9.07 8.92 7,100 0 0.2
20/05/2015
9.07
 2,990 9.07 9.07 8.78 1,020 0 0.0
19/05/2015
9.07
 18,020 8.81 9.10 8.78 20 520 -0.0
18/05/2015
8.81
 14,000 8.92 8.92 8.64 0 4,800 -0.1
15/05/2015
8.92
 16,470 9.36 9.36 8.92 5,400 15,000 -0.3
14/05/2015
9.36
 350 9.21 9.36 9.36 350 0 0.0
13/05/2015
9.21
 620 9.21 9.21 9.21 0 0 0
12/05/2015
9.21
 1,400 9.21 9.73 8.98 220 0 0.0
11/05/2015
9.21
 150 9.21 9.21 9.21 0 0 0
08/05/2015
9.21
 0 9.21 9.21 9.21 0 0 0
07/05/2015
9.21
 11,090 9.36 9.79 8.72 10,150 70 0.3
06/05/2015
9.36
 1,260 9.21 9.44 9.21 760 0 0.0
05/05/2015
9.21
 1,320 9.30 9.47 9.21 100 0 0.0
04/05/2015
9.30
 1,020 9.56 9.56 9.21 620 20 0.0
27/04/2015
9.56
 4,310 9.62 9.62 9.21 2,300 0 0.1
24/04/2015
9.62
 10 9.30 9.62 9.62 10 0 0.0
23/04/2015
9.30
 7,830 9.53 9.53 9.18 430 10 0.0
22/04/2015
9.53
 0 9.53 9.53 9.53 0 0 0
21/04/2015
9.53
 1,140 9.73 9.73 9.10 70 0 0.0
20/04/2015
9.73
 6,530 9.76 9.93 9.13 5,030 4,800 0.0
17/04/2015
9.76
 0 9.76 9.76 9.76 0 0 0
16/04/2015: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2015
9.76
 540 9.36 9.82 9.76 0 0 0
15/04/2015
9.36
 4,470 9.44 9.90 9.22 70 2,170 -0.1
14/04/2015
9.44
 90 9.36 9.87 9.41 40 0 0.0
13/04/2015
9.36
 590 9.63 10.09 9.36 60 260 -0.0
10/04/2015
9.63
 500 9.76 9.76 9.63 0 0 0
09/04/2015
9.76
 4,010 9.49 10.03 9.09 2,050 2,710 -0.0
08/04/2015
9.49
 490 9.36 9.49 9.19 300 0 0.0
07/04/2015
9.36
 380 9.49 9.49 9.09 320 0 0.0
06/04/2015
9.49
 240 8.92 9.49 9.09 240 40 0.0
03/04/2015
8.92
 1,240 8.92 9.09 8.92 250 0 0.0
02/04/2015
8.92
 0 8.92 8.92 8.92 0 0 0
01/04/2015
8.92
 10 8.92 8.92 8.92 0 0 0
31/03/2015
8.92
 1,230 8.87 8.92 8.81 1,160 0 0.0
30/03/2015
8.87
 3,500 8.81 9.09 8.76 70 40 0.0
27/03/2015
8.81
 4,020 8.90 8.90 8.60 20 3,000 -0.1
26/03/2015
8.90
 40 8.95 8.95 8.65 20 0 0.0
25/03/2015
8.95
 0 8.95 8.95 8.95 10 5,130 -0.2
24/03/2015
8.95
 5,140 8.81 9.06 8.62 10 5,130 -0.2
23/03/2015
8.81
 12,820 9.09 9.09 8.60 10 2,000 -0.1
20/03/2015
9.09
 2,790 8.95 9.09 8.81 0 0 0
19/03/2015
8.95
 0 8.95 8.95 8.95 0 0 0
18/03/2015
8.95
 170 8.95 8.95 8.95 0 0 0
17/03/2015
8.95
 2,200 8.87 8.95 8.90 0 300 -0.0
16/03/2015
8.87
 4,830 8.57 8.90 8.57 30 4,550 -0.1
13/03/2015
8.57
 1,110 8.52 8.90 8.57 10 1,100 -0.0
12/03/2015
8.52
 5,110 8.52 8.98 8.52 20 5,000 -0.2
11/03/2015
8.52
 1,610 9.11 9.11 8.52 10 100 -0.0
10/03/2015
9.11
 0 9.11 9.11 9.11 0 0 0
09/03/2015
9.11
 0 9.11 9.11 9.11 0 0 0
06/03/2015
9.11
 2,100 8.73 9.11 8.60 100 0 0.0
05/03/2015
8.73
 0 8.73 8.73 8.73 0 0 0
04/03/2015
8.73
 10,510 8.81 8.90 8.68 0 8,670 -0.3
03/03/2015
8.81
 10 8.60 8.81 8.81 10 0 0.0
02/03/2015
8.60
 28,940 8.05 8.60 8.54 0 26,490 -0.8
27/02/2015
8.05
 1,630 8.60 9.09 8.05 260 800 -0.0
26/02/2015
8.60
 260 8.60 8.90 8.60 250 0 0.0
25/02/2015
8.60
 8,610 8.81 8.81 8.41 0 8,300 -0.3
24/02/2015
8.81
 4,180 8.90 8.90 8.52 170 2,320 -0.1
13/02/2015
8.90
 4,250 8.65 8.90 8.57 250 1,990 -0.1
12/02/2015
8.65
 3,960 8.41 8.65 8.35 10 1,400 -0.0
11/02/2015
8.41
 3,940 8.57 8.95 8.41 2,920 200 0.1
10/02/2015
8.57
 2,370 8.60 8.60 8.30 40 30 0.0
09/02/2015
8.60
 70 8.27 8.60 8.27 70 50 0.0
06/02/2015
8.27
 1,810 8.35 8.35 8.27 0 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |