CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2015
8.66
 2,990 8.66 8.66 8.38 1,020 0 0.0
19/05/2015
8.66
 18,020 8.41 8.68 8.38 20 520 -0.0
18/05/2015
8.41
 14,000 8.52 8.52 8.24 0 4,800 -0.1
15/05/2015
8.52
 16,470 8.93 8.93 8.52 5,400 15,000 -0.3
14/05/2015
8.93
 350 8.79 8.93 8.93 350 0 0.0
13/05/2015
8.79
 620 8.79 8.79 8.79 0 0 0
12/05/2015
8.79
 1,400 8.79 9.29 8.57 220 0 0.0
11/05/2015
8.79
 150 8.79 8.79 8.79 0 0 0
08/05/2015
8.79
 0 8.79 8.79 8.79 0 0 0
07/05/2015
8.79
 11,090 8.93 9.34 8.33 10,150 70 0.3
06/05/2015
8.93
 1,260 8.79 9.01 8.79 760 0 0.0
05/05/2015
8.79
 1,320 8.88 9.04 8.79 100 0 0.0
04/05/2015
8.88
 1,020 9.12 9.12 8.79 620 20 0.0
27/04/2015
9.12
 4,310 9.18 9.18 8.79 2,300 0 0.1
24/04/2015
9.18
 10 8.88 9.18 9.18 10 0 0.0
23/04/2015
8.88
 7,830 9.10 9.10 8.77 430 10 0.0
22/04/2015
9.10
 0 9.10 9.10 9.10 0 0 0
21/04/2015
9.10
 1,140 9.29 9.29 8.68 70 0 0.0
20/04/2015
9.29
 6,530 9.32 9.48 8.71 5,030 4,800 0.0
17/04/2015
9.32
 0 9.32 9.32 9.32 0 0 0
16/04/2015: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2015
9.32
 540 8.93 9.37 9.32 0 0 0
15/04/2015
8.93
 4,470 9.01 9.45 8.80 70 2,170 -0.1
14/04/2015
9.01
 90 8.93 9.42 8.98 40 0 0.0
13/04/2015
8.93
 590 9.19 9.63 8.93 60 260 -0.0
10/04/2015
9.19
 500 9.32 9.32 9.19 0 0 0
09/04/2015
9.32
 4,010 9.06 9.58 8.67 2,050 2,710 -0.0
08/04/2015
9.06
 490 8.93 9.06 8.78 300 0 0.0
07/04/2015
8.93
 380 9.06 9.06 8.67 320 0 0.0
06/04/2015
9.06
 240 8.52 9.06 8.67 240 40 0.0
03/04/2015
8.52
 1,240 8.52 8.67 8.52 250 0 0.0
02/04/2015
8.52
 0 8.52 8.52 8.52 0 0 0
01/04/2015
8.52
 10 8.52 8.52 8.52 0 0 0
31/03/2015
8.52
 1,230 8.47 8.52 8.41 1,160 0 0.0
30/03/2015
8.47
 3,500 8.41 8.67 8.36 70 40 0.0
27/03/2015
8.41
 4,020 8.49 8.49 8.21 20 3,000 -0.1
26/03/2015
8.49
 40 8.54 8.54 8.26 20 0 0.0
25/03/2015
8.54
 0 8.54 8.54 8.54 10 5,130 -0.2
24/03/2015
8.54
 5,140 8.41 8.65 8.23 10 5,130 -0.2
23/03/2015
8.41
 12,820 8.67 8.67 8.21 10 2,000 -0.1
20/03/2015
8.67
 2,790 8.54 8.67 8.41 0 0 0
19/03/2015
8.54
 0 8.54 8.54 8.54 0 0 0
18/03/2015
8.54
 170 8.54 8.54 8.54 0 0 0
17/03/2015
8.54
 2,200 8.47 8.54 8.49 0 300 -0.0
16/03/2015
8.47
 4,830 8.18 8.49 8.18 30 4,550 -0.1
13/03/2015
8.18
 1,110 8.13 8.49 8.18 10 1,100 -0.0
12/03/2015
8.13
 5,110 8.13 8.57 8.13 20 5,000 -0.2
11/03/2015
8.13
 1,610 8.70 8.70 8.13 10 100 -0.0
10/03/2015
8.70
 0 8.70 8.70 8.70 0 0 0
09/03/2015
8.70
 0 8.70 8.70 8.70 0 0 0
06/03/2015
8.70
 2,100 8.34 8.70 8.21 100 0 0.0
05/03/2015
8.34
 0 8.34 8.34 8.34 0 0 0
04/03/2015
8.34
 10,510 8.41 8.49 8.28 0 8,670 -0.3
03/03/2015
8.41
 10 8.21 8.41 8.41 10 0 0.0
02/03/2015
8.21
 28,940 7.69 8.21 8.15 0 26,490 -0.8
27/02/2015
7.69
 1,630 8.21 8.67 7.69 260 800 -0.0
26/02/2015
8.21
 260 8.21 8.49 8.21 250 0 0.0
25/02/2015
8.21
 8,610 8.41 8.41 8.03 0 8,300 -0.3
24/02/2015
8.41
 4,180 8.49 8.49 8.13 170 2,320 -0.1
13/02/2015
8.49
 4,250 8.26 8.49 8.18 250 1,990 -0.1
12/02/2015
8.26
 3,960 8.03 8.26 7.97 10 1,400 -0.0
11/02/2015
8.03
 3,940 8.18 8.54 8.03 2,920 200 0.1
10/02/2015
8.18
 2,370 8.21 8.21 7.92 40 30 0.0
09/02/2015
8.21
 70 7.90 8.21 7.90 70 50 0.0
06/02/2015
7.90
 1,810 7.97 7.97 7.90 0 1,010 -0.0
05/02/2015
7.97
 410 8.13 8.13 7.90 0 410 -0.0
04/02/2015
8.13
 90 7.97 8.28 7.71 80 0 0.0
03/02/2015
7.97
 2,520 7.97 7.97 7.92 0 1,500 -0.0
02/02/2015
7.97
 10 8.54 8.54 7.97 0 0 0
30/01/2015
8.54
 3,560 8.03 8.54 7.74 930 1,620 -0.0
29/01/2015
8.03
 1,290 8.26 8.26 7.71 50 200 -0.0
28/01/2015
8.26
 2,020 8.23 8.26 7.82 20 2,000 -0.1
27/01/2015
8.23
 960 8.03 8.23 7.84 10 0 0.0
26/01/2015
8.03
 0 8.03 8.03 8.03 0 0 0
23/01/2015
8.03
 760 8.08 8.08 7.87 10 0 0.0
22/01/2015
8.08
 50 8.03 8.08 7.84 30 0 0.0
21/01/2015
8.03
 2,010 8.08 8.08 7.90 10 0 0.0
20/01/2015
8.08
 440 8.13 8.13 7.79 10 0 0.0
19/01/2015
8.13
 310 8.10 8.13 8.08 0 0 0
16/01/2015
8.10
 1,600 8.10 8.10 8.10 0 0 0
15/01/2015
8.10
 2,510 8.03 8.10 8.05 2,510 880 0.1
14/01/2015
8.03
 49,930 8.08 8.08 7.90 7,810 0 0.2
13/01/2015
8.08
 1,600 8.03 8.08 8.08 0 0 0
12/01/2015
8.03
 2,920 7.69 8.03 7.84 10 0 0.0
09/01/2015
7.69
 7,080 8.21 8.21 7.69 2,560 2,500 0.0
08/01/2015
8.21
 1,540 8.23 8.23 8.00 10 0 0.0
07/01/2015
8.23
 1,640 8.03 8.23 7.95 10 0 0.0
06/01/2015
8.03
 5,850 7.97 8.03 7.90 5,300 0 0.2
05/01/2015
7.97
 1,210 8.15 8.15 7.90 10 0 0.0
31/12/2014
8.15
 6,000 8.10 8.15 7.90 2,000 0 0.1
30/12/2014
8.10
 10 7.90 8.10 8.10 10 0 0.0
29/12/2014
7.90
 130 8.00 8.00 7.71 10 130 -0.0
26/12/2014
8.00
 3,610 8.05 8.05 7.64 1,510 390 0.0
25/12/2014
8.05
 6,510 7.77 8.05 7.77 100 2,400 -0.1
24/12/2014
7.77
 0 7.77 7.77 7.77 0 0 0
23/12/2014
7.77
 1,000 7.77 7.77 7.77 1,000 0 0.0
22/12/2014
7.77
 1,000 7.90 7.90 7.77 1,000 0 0.0
19/12/2014
7.90
 1,310 7.90 7.90 7.64 310 500 -0.0
18/12/2014
7.90
 30 7.90 7.90 7.38 20 0 0.0
17/12/2014
7.90
 6,920 7.90 7.90 7.51 1,220 1,600 -0.0
16/12/2014
7.90
 850 7.74 7.90 7.64 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |