CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
7.12
 11,000 6.72 7.12 6.52 400 0 0.0
25/11/2013
6.72
 23,670 6.39 6.72 6.39 7,380 0 0.2
22/11/2013
6.39
 3,760 6.39 6.39 6.39 0 0 0
21/11/2013
6.39
 9,280 6.34 6.44 6.37 5,070 0 0.1
20/11/2013
6.34
 23,450 6.27 6.34 6.27 10 0 0.0
19/11/2013
6.27
 32,610 6.27 6.32 6.27 0 0 0
18/11/2013
6.27
 80,950 6.27 6.37 6.27 3,000 0 0.1
15/11/2013
6.27
 140 6.27 6.27 6.27 20 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
6.27
 3,590 6.22 6.29 6.14 10 0 0.0
13/11/2013
6.22
 2,600 6.27 6.27 6.19 710 0 0.0
12/11/2013
6.27
 9,400 6.07 6.29 6.05 10 5,320 -0.1
11/11/2013
6.07
 5,070 6.22 6.22 6.07 10 0 0.0
08/11/2013
6.22
 3,120 6.19 6.22 6.14 0 0 0
07/11/2013
6.19
 1,850 6.24 6.24 6.14 10 0 0.0
06/11/2013
6.24
 6,500 6.27 6.27 6.05 0 1,400 -0.0
05/11/2013
6.27
 8,710 6.24 6.43 6.14 20 0 0.0
04/11/2013
6.24
 7,330 6.22 6.24 6.14 1,400 0 0.0
01/11/2013
6.22
 0 6.22 6.22 6.22 0 0 0
31/10/2013
6.22
 0 6.22 6.22 6.22 0 0 0
30/10/2013
6.22
 2,010 6.24 6.24 6.14 0 0 0
29/10/2013
6.24
 0 6.24 6.24 6.24 0 0 0
28/10/2013
6.24
 7,390 6.24 6.31 5.83 40 0 0.0
25/10/2013
6.24
 2,010 6.27 6.27 6.00 20 0 0.0
24/10/2013
6.27
 5,640 6.19 6.27 6.02 120 0 0.0
23/10/2013
6.19
 3,840 6.12 6.22 6.05 20 0 0.0
22/10/2013
6.12
 6,200 6.02 6.14 6.05 10 0 0.0
21/10/2013
6.02
 25,050 5.86 6.24 5.90 7,100 0 0.2
18/10/2013
5.86
 21,850 5.83 6.19 5.78 100 0 0.0
17/10/2013
5.83
 24,100 5.78 5.83 5.66 90 0 0.0
16/10/2013
5.78
 6,800 5.78 5.78 5.66 10 0 0.0
15/10/2013
5.78
 820 5.88 5.88 5.78 0 0 0
14/10/2013
5.88
 650 5.78 5.88 5.66 500 0 0.0
11/10/2013
5.78
 0 5.78 5.78 5.78 0 0 0
10/10/2013
5.78
 13,010 5.86 5.86 5.66 0 3,000 -0.1
09/10/2013
5.86
 2,010 5.95 5.95 5.69 10 2,000 -0.0
08/10/2013
5.95
 0 5.95 5.95 5.95 0 0 0
07/10/2013
5.95
 6,610 5.78 5.95 5.78 0 0 0
04/10/2013
5.78
 16,530 5.78 6.14 5.78 30 0 0.0
03/10/2013
5.78
 1,980 6.02 6.02 5.78 0 0 0
02/10/2013
6.02
 10 5.86 6.02 6.02 0 0 0
01/10/2013
5.86
 1,660 5.78 6.02 5.61 20 0 0.0
30/09/2013
5.78
 1,920 5.61 5.98 5.33 30 0 0.0
27/09/2013
5.61
 2,440 6.02 6.02 5.61 0 0 0
26/09/2013
6.02
 70 5.90 6.24 6.02 40 0 0.0
25/09/2013
5.90
 20 5.71 5.90 5.90 0 0 0
24/09/2013
5.71
 1,060 5.78 5.78 5.66 60 0 0.0
23/09/2013
5.78
 1,530 5.86 5.86 5.78 500 0 0.0
20/09/2013
5.86
 1,100 5.81 5.86 5.86 0 220 -0.0
19/09/2013
5.81
 70 5.81 5.81 5.42 20 0 0.0
18/09/2013
5.81
 4,400 5.81 5.90 5.81 0 1,200 -0.0
17/09/2013
5.81
 2,280 5.47 5.83 5.42 2,080 0 0.0
16/09/2013
5.47
 0 5.47 5.47 5.47 0 0 0
13/09/2013
5.47
 6,240 5.40 5.54 5.40 20 0 0.0
12/09/2013
5.40
 0 5.40 5.40 5.40 0 0 0
11/09/2013
5.40
 50 5.37 5.40 5.30 10 0 0.0
10/09/2013
5.37
 1,010 5.40 5.40 5.30 10 0 0.0
09/09/2013
5.40
 2,380 5.40 5.40 5.30 10 0 0.0
06/09/2013
5.40
 4,420 5.40 5.40 5.18 4,420 0 0.1
05/09/2013
5.40
 0 5.40 5.40 5.40 0 0 0
04/09/2013
5.40
 0 5.40 5.40 5.40 0 0 0
03/09/2013
5.40
 180 5.40 5.42 5.13 170 0 0.0
30/08/2013
5.40
 10 5.40 5.40 5.40 0 0 0
29/08/2013
5.40
 0 5.40 5.40 5.40 0 0 0
28/08/2013
5.40
 19,830 5.11 5.40 5.06 3,740 0 0.1
27/08/2013
5.11
 3,120 5.42 5.42 5.11 20 0 0.0
26/08/2013
5.42
 5,610 5.40 5.73 5.42 0 0 0
23/08/2013
5.40
 0 5.40 5.40 5.40 0 0 0
22/08/2013
5.40
 11,030 5.42 5.42 5.06 0 0 0
21/08/2013
5.42
 3,020 5.30 5.42 5.30 20 0 0.0
20/08/2013
5.30
 36,050 5.40 5.40 5.13 600 0 0.0
19/08/2013
5.40
 4,450 5.40 5.40 5.13 2,020 0 0.0
16/08/2013
5.40
 160 5.49 5.49 5.30 20 0 0.0
15/08/2013
5.49
 14,170 5.28 5.49 5.25 300 7,870 -0.2
14/08/2013
5.28
 170 5.28 5.28 5.28 0 0 0
13/08/2013
5.28
 30,000 5.23 5.28 5.23 0 24,130 -0.5
12/08/2013
5.23
 0 5.23 5.23 5.23 0 0 0
09/08/2013
5.23
 0 5.23 5.23 5.23 0 0 0
08/08/2013
5.23
 4,520 5.28 5.28 5.01 80 0 0.0
07/08/2013
5.28
 2,050 5.23 5.28 5.16 50 0 0.0
06/08/2013
5.23
 6,750 5.13 5.25 5.08 1,750 0 0.0
05/08/2013
5.13
 14,360 5.06 5.13 4.87 350 0 0.0
02/08/2013
5.06
 8,030 4.96 5.06 4.99 20 0 0.0
01/08/2013
4.96
 840 5.06 5.06 4.96 500 0 0.0
31/07/2013
5.06
 0 5.06 5.06 5.06 0 0 0
30/07/2013
5.06
 1,920 5.25 5.30 4.92 1,000 10 0.0
29/07/2013
5.25
 0 4.96 5.25 5.25 0 0 0
26/07/2013
4.96
 10,630 4.96 5.25 4.80 1,880 0 0.0
25/07/2013
4.96
 8,100 4.96 4.96 4.87 0 0 0
24/07/2013
4.96
 3,730 5.01 5.01 4.84 40 0 0.0
23/07/2013
5.01
 7,070 5.08 5.08 4.96 40 0 0.0
22/07/2013
5.08
 6,910 5.11 5.11 4.94 1,300 0 0.0
19/07/2013
5.11
 23,620 4.80 5.11 4.72 16,440 0 0.3
18/07/2013
4.80
 10 4.70 4.80 4.80 0 0 0
17/07/2013
4.70
 10 4.58 4.70 4.70 0 0 0
16/07/2013
4.58
 4,530 4.80 4.80 4.51 20 0 0.0
15/07/2013
4.80
 1,010 4.89 4.89 4.70 10 0 0.0
12/07/2013
4.89
 1,220 5.25 5.25 4.89 0 0 0
11/07/2013
5.25
 220 5.06 5.25 5.06 220 0 0.0
10/07/2013
5.06
 60 5.11 5.11 5.06 60 50 0.0
09/07/2013
5.11
 20 5.18 5.18 5.11 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |