CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
8.27
 30 8.27 8.27 7.73 20 0 0.0
17/12/2014
8.27
 6,920 8.27 8.27 7.86 1,220 1,600 -0.0
16/12/2014
8.27
 850 8.11 8.27 8.00 250 0 0.0
15/12/2014
8.11
 20 7.78 8.14 8.11 10 0 0.0
12/12/2014
7.78
 10 8.27 8.27 7.78 0 0 0
11/12/2014
8.27
 220 8.38 8.38 8.27 0 0 0
10/12/2014
8.38
 400 8.54 8.54 8.30 10 0 0.0
09/12/2014
8.54
 10 8.46 8.54 8.54 10 0 0.0
08/12/2014
8.46
 100 8.46 8.46 8.46 100 0 0.0
05/12/2014
8.46
 110 8.41 8.46 8.27 10 0 0.0
04/12/2014
8.41
 490 8.35 8.41 8.24 30 0 0.0
03/12/2014
8.35
 630 8.54 8.54 8.14 0 0 0
02/12/2014
8.54
 1,760 8.27 8.54 8.33 1,760 0 0.1
01/12/2014
8.27
 310 8.22 8.27 8.22 310 0 0.0
28/11/2014
8.22
 1,260 8.22 8.22 8.14 20 0 0.0
27/11/2014
8.22
 50 8.22 8.22 8.22 0 0 0
26/11/2014
8.22
 430 8.24 8.27 8.14 10 0 0.0
25/11/2014
8.24
 110 8.24 8.24 8.24 0 100 -0.0
24/11/2014
8.24
 2,310 8.38 8.38 8.14 0 400 -0.0
21/11/2014
8.38
 2,580 8.19 8.38 8.16 1,770 0 0.1
20/11/2014
8.19
 1,660 8.14 8.41 8.14 20 0 0.0
19/11/2014
8.14
 3,800 8.38 8.38 8.00 10 0 0.0
18/11/2014
8.38
 1,020 8.54 8.57 8.27 310 0 0.0
17/11/2014
8.54
 900 8.24 8.54 8.14 170 0 0.0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2014
8.24
 4,570 7.95 8.33 8.11 970 0 0.0
13/11/2014
7.95
 4,740 7.89 8.00 7.89 1,160 0 0.0
12/11/2014
7.89
 2,800 7.92 7.97 7.89 100 0 0.0
11/11/2014
7.92
 1,730 7.82 7.95 7.82 80 120 -0.0
10/11/2014
7.82
 6,710 7.84 7.95 7.82 0 500 -0.0
07/11/2014
7.84
 720 7.82 8.00 7.74 0 0 0
06/11/2014
7.82
 5,350 7.69 7.84 7.74 10 1,500 -0.0
05/11/2014
7.69
 6,580 7.71 7.71 7.69 0 6,000 -0.2
04/11/2014
7.71
 1,410 7.58 7.71 7.66 10 0 0.0
03/11/2014
7.58
 2,710 7.66 7.71 7.53 130 0 0.0
31/10/2014
7.66
 1,900 7.69 7.74 7.66 400 0 0.0
30/10/2014
7.69
 10 7.61 7.69 7.69 10 0 0.0
29/10/2014
7.61
 5,790 7.48 7.61 7.48 20 0 0.0
28/10/2014
7.48
 200 7.74 7.74 7.48 20 0 0.0
27/10/2014
7.74
 10 7.51 7.74 7.74 10 0 0.0
24/10/2014
7.51
 2,130 7.48 7.74 7.51 30 0 0.0
23/10/2014
7.48
 9,530 7.84 8.38 7.48 350 0 0.0
22/10/2014
7.84
 100 7.66 7.84 7.69 100 0 0.0
21/10/2014
7.66
 0 7.66 7.66 7.66 0 0 0
20/10/2014
7.66
 1,030 7.58 7.66 7.48 10 0 0.0
17/10/2014
7.58
 2,050 7.22 7.71 7.38 20 0 0.0
16/10/2014
7.22
 6,600 7.71 7.71 7.22 30 0 0.0
15/10/2014
7.71
 320 7.66 7.71 7.48 10 0 0.0
14/10/2014
7.66
 5,010 7.66 7.66 7.48 2,010 5,000 -0.1
13/10/2014
7.66
 1,070 7.66 7.69 7.48 1,050 0 0.0
10/10/2014
7.66
 13,980 7.69 7.69 7.17 3,020 10,960 -0.2
09/10/2014
7.69
 2,300 7.69 7.69 7.61 2,300 0 0.1
08/10/2014
7.69
 410 7.71 7.71 7.53 10 0 0.0
07/10/2014
7.71
 0 7.71 7.71 7.71 0 0 0
06/10/2014
7.71
 430 7.71 7.71 7.51 50 0 0.0
03/10/2014
7.71
 13,030 7.35 7.74 7.38 10 0 0.0
02/10/2014
7.35
 6,640 7.69 7.69 7.35 0 0 0
01/10/2014
7.69
 320 7.69 7.69 7.53 20 210 -0.0
30/09/2014
7.69
 0 7.69 7.69 7.69 0 0 0
29/09/2014
7.69
 2,800 7.15 7.79 7.69 2,060 190 0.1
26/09/2014
7.15
 350 7.66 7.74 7.15 230 0 0.0
25/09/2014
7.66
 3,490 7.69 7.69 7.53 2,480 700 0.1
24/09/2014
7.69
 0 7.69 7.69 7.69 0 0 0
23/09/2014
7.69
 350 7.79 7.79 7.58 120 0 0.0
22/09/2014
7.79
 130 7.79 7.79 7.79 0 0 0
19/09/2014
7.79
 810 7.56 7.79 7.58 0 0 0
18/09/2014
7.56
 1,000 7.69 7.69 7.56 0 0 0
17/09/2014
7.69
 8,090 7.53 7.77 7.48 20 0 0.0
16/09/2014
7.53
 1,050 7.66 7.71 7.53 700 0 0.0
15/09/2014
7.66
 1,800 7.66 7.69 7.66 1,650 820 0.0
12/09/2014
7.66
 610 7.69 7.69 7.66 0 0 0
11/09/2014
7.69
 1,300 7.64 7.87 7.61 100 0 0.0
10/09/2014
7.64
 4,170 7.69 7.69 7.61 0 0 0
09/09/2014
7.69
 13,410 7.74 7.74 7.61 10 0 0.0
08/09/2014
7.74
 6,020 7.74 7.74 7.61 20 0 0.0
05/09/2014
7.74
 240 7.97 7.97 7.74 0 0 0
04/09/2014
7.97
 0 7.97 7.97 7.97 0 0 0
03/09/2014
7.97
 7,350 7.64 7.97 7.64 50 0 0.0
29/08/2014
7.64
 2,680 7.51 7.64 7.51 160 0 0.0
28/08/2014
7.51
 510 7.64 7.64 7.51 0 0 0
27/08/2014
7.64
 500 7.66 7.66 7.48 0 0 0
26/08/2014
7.66
 2,510 7.69 7.69 7.61 10 0 0.0
25/08/2014
7.69
 5,360 7.64 7.87 7.61 280 0 0.0
22/08/2014
7.64
 950 7.66 7.74 7.61 20 0 0.0
21/08/2014
7.66
 6,010 7.74 7.74 7.61 10 0 0.0
20/08/2014
7.74
 6,440 7.61 7.74 7.56 320 0 0.0
19/08/2014
7.61
 6,040 7.61 7.61 7.53 0 0 0
18/08/2014
7.61
 4,170 7.74 7.74 7.61 0 0 0
15/08/2014
7.74
 600 7.69 7.74 7.66 0 0 0
14/08/2014
7.69
 65,050 7.58 7.71 7.58 9,300 0 0.3
13/08/2014
7.58
 24,560 7.51 7.58 7.48 5,350 0 0.2
12/08/2014
7.51
 1,560 7.53 7.53 7.51 1,560 0 0.0
11/08/2014
7.53
 6,210 7.51 7.53 7.48 110 0 0.0
08/08/2014
7.51
 10,110 7.53 7.53 7.48 3,010 0 0.1
07/08/2014
7.53
 11,950 7.48 7.53 7.46 8,010 0 0.2
06/08/2014
7.48
 10,320 7.48 7.51 7.43 6,300 0 0.2
05/08/2014
7.48
 12,130 7.48 7.48 7.48 9,030 0 0.3
04/08/2014
7.48
 17,750 7.46 7.61 7.40 17,000 0 0.5
01/08/2014
7.46
 150 7.46 7.46 7.40 20 0 0.0
31/07/2014
7.46
 1,610 7.46 7.48 7.40 1,490 0 0.0
30/07/2014
7.46
 140 7.43 7.46 7.43 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |