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)
05/02/2015
8.35
 410 8.52 8.52 8.27 0 410 -0.0
04/02/2015
8.52
 90 8.35 8.68 8.08 80 0 0.0
03/02/2015
8.35
 2,520 8.35 8.35 8.30 0 1,500 -0.0
02/02/2015
8.35
 10 8.95 8.95 8.35 0 0 0
30/01/2015
8.95
 3,560 8.41 8.95 8.11 930 1,620 -0.0
29/01/2015
8.41
 1,290 8.65 8.65 8.08 50 200 -0.0
28/01/2015
8.65
 2,020 8.62 8.65 8.19 20 2,000 -0.1
27/01/2015
8.62
 960 8.41 8.62 8.22 10 0 0.0
26/01/2015
8.41
 0 8.41 8.41 8.41 0 0 0
23/01/2015
8.41
 760 8.46 8.46 8.24 10 0 0.0
22/01/2015
8.46
 50 8.41 8.46 8.22 30 0 0.0
21/01/2015
8.41
 2,010 8.46 8.46 8.27 10 0 0.0
20/01/2015
8.46
 440 8.52 8.52 8.16 10 0 0.0
19/01/2015
8.52
 310 8.49 8.52 8.46 0 0 0
16/01/2015
8.49
 1,600 8.49 8.49 8.49 0 0 0
15/01/2015
8.49
 2,510 8.41 8.49 8.43 2,510 880 0.1
14/01/2015
8.41
 49,930 8.46 8.46 8.27 7,810 0 0.2
13/01/2015
8.46
 1,600 8.41 8.46 8.46 0 0 0
12/01/2015
8.41
 2,920 8.05 8.41 8.22 10 0 0.0
09/01/2015
8.05
 7,080 8.60 8.60 8.05 2,560 2,500 0.0
08/01/2015
8.60
 1,540 8.62 8.62 8.38 10 0 0.0
07/01/2015
8.62
 1,640 8.41 8.62 8.33 10 0 0.0
06/01/2015
8.41
 5,850 8.35 8.41 8.27 5,300 0 0.2
05/01/2015
8.35
 1,210 8.54 8.54 8.27 10 0 0.0
31/12/2014
8.54
 6,000 8.49 8.54 8.27 2,000 0 0.1
30/12/2014
8.49
 10 8.27 8.49 8.49 10 0 0.0
29/12/2014
8.27
 130 8.38 8.38 8.08 10 130 -0.0
26/12/2014
8.38
 3,610 8.43 8.43 8.00 1,510 390 0.0
25/12/2014
8.43
 6,510 8.14 8.43 8.14 100 2,400 -0.1
24/12/2014
8.14
 0 8.14 8.14 8.14 0 0 0
23/12/2014
8.14
 1,000 8.14 8.14 8.14 1,000 0 0.0
22/12/2014
8.14
 1,000 8.27 8.27 8.14 1,000 0 0.0
19/12/2014
8.27
 1,310 8.27 8.27 8.00 310 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |