CTCP Cát Lợi (clc)

51
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2015
10.08
 520 10.08 10.08 9.50 120 0 0.0
18/08/2015
10.08
 110 9.79 10.08 9.85 110 0 0.0
17/08/2015
9.79
 5,450 9.67 10.34 9.50 2,250 0 0.1
14/08/2015
9.67
 450 9.47 10.08 9.39 450 0 0.0
13/08/2015
9.47
 60 9.50 9.50 9.44 0 0 0
12/08/2015
9.50
 0 9.50 9.50 9.50 0 0 0
11/08/2015
9.50
 0 9.50 9.50 9.50 0 0 0
10/08/2015
9.50
 540 9.56 9.56 9.27 470 0 0.0
07/08/2015
9.56
 170 9.44 9.56 9.56 150 0 0.0
06/08/2015
9.44
 1,000 9.47 9.47 8.98 100 0 0.0
05/08/2015
9.47
 10,100 9.24 9.56 9.24 9,430 3,880 0.2
04/08/2015
9.24
 1,210 9.15 9.50 8.87 1,200 50 0.0
03/08/2015
9.15
 20 9.04 9.15 9.15 20 0 0.0
31/07/2015
9.04
 500 8.95 9.04 8.92 20 20 0
30/07/2015
8.95
 20 8.95 8.95 8.95 0 0 0
29/07/2015
8.95
 3,500 8.90 8.95 8.95 3,250 950 0.1
28/07/2015
8.90
 2,200 9.33 9.33 8.90 0 0 0
27/07/2015
9.33
 10 9.04 9.33 9.33 10 10 0
24/07/2015
9.04
 200 9.04 9.04 9.04 0 0 0
23/07/2015
9.04
 12,330 9.04 9.04 8.61 30 10,000 -0.3
22/07/2015
9.04
 530 9.04 9.04 9.04 0 0 0
21/07/2015
9.04
 110 9.01 9.04 8.64 10 0 0.0
20/07/2015
9.01
 610 9.04 9.04 8.87 10 0 0.0
17/07/2015
9.04
 12,530 9.04 9.07 8.95 1,550 5,800 -0.1
16/07/2015
9.04
 9,730 9.07 9.07 8.78 50 7,030 -0.2
15/07/2015
9.07
 15,480 9.04 9.50 8.78 12,080 10,000 0.1
14/07/2015
9.04
 20 8.64 9.04 9.04 20 0 0.0
13/07/2015
8.64
 10,120 9.07 9.07 8.64 110 4,160 -0.1
10/07/2015
9.07
 2,150 8.98 9.07 8.64 120 2,140 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |