CTCP Cát Lợi (clc)

53.40
-0.60
(-1.11%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2014
7.40
 1,160 7.52 7.52 7.34 50 0 0.0
15/01/2014
7.52
 160 7.52 7.92 7.47 40 0 0.0
14/01/2014
7.52
 0 7.52 7.52 7.52 0 0 0
13/01/2014
7.52
 700 7.52 7.52 7.52 700 600 0.0
10/01/2014
7.52
 3,200 7.52 7.52 7.50 0 0 0
09/01/2014
7.52
 2,020 7.40 7.75 7.07 30 0 0.0
08/01/2014
7.40
 2,050 7.27 7.52 7.40 2,050 0 0.1
07/01/2014
7.27
 11,820 7.65 7.77 7.27 9,950 10,000 -0.0
06/01/2014
7.65
 170 7.60 7.85 7.14 150 0 0.0
03/01/2014
7.60
 140 7.27 7.60 7.55 140 0 0.0
02/01/2014
7.27
 8,100 7.67 7.67 7.27 2,000 0 0.1
31/12/2013
7.67
 4,210 7.45 7.75 7.02 1,810 0 0.1
30/12/2013
7.45
 6,140 7.52 7.52 7.22 2,130 0 0.1
27/12/2013
7.52
 8,420 7.27 7.67 7.04 6,370 0 0.2
26/12/2013
7.27
 7,540 7.17 7.27 7.19 7,340 0 0.2
25/12/2013
7.17
 19,660 6.82 7.27 6.82 19,600 0 0.5
24/12/2013
6.82
 18,760 6.77 6.89 6.64 16,760 0 0.5
23/12/2013
6.77
 36,000 6.47 6.77 6.42 35,000 20,000 0.4
20/12/2013
6.47
 5,250 6.64 6.64 6.39 1,950 0 0.1
19/12/2013
6.64
 60 6.57 6.64 6.57 60 0 0.0
18/12/2013
6.57
 7,890 6.39 6.57 6.37 60 0 0.0
17/12/2013
6.39
 2,660 6.39 6.39 6.39 0 2,000 -0.1
16/12/2013
6.39
 5,830 6.69 6.69 6.29 40 380 -0.0
13/12/2013
6.69
 4,130 6.79 6.79 6.39 3,380 0 0.1
12/12/2013
6.79
 6,130 6.37 6.79 6.27 110 0 0.0
11/12/2013
6.37
 170 6.44 6.44 6.37 0 0 0
10/12/2013
6.44
 7,340 6.47 6.47 6.29 5,000 500 0.1
09/12/2013
6.47
 6,050 6.49 6.49 6.27 10 0 0.0
06/12/2013
6.49
 0 6.49 6.49 6.49 0 0 0
05/12/2013
6.49
 2,050 6.59 6.59 6.44 10 0 0.0
04/12/2013
6.59
 5,030 6.57 6.64 6.39 5,010 0 0.1
03/12/2013
6.57
 5,450 6.69 6.69 6.42 450 0 0.0
02/12/2013
6.69
 20,590 6.72 6.72 6.42 0 0 0
29/11/2013
6.72
 12,450 6.59 6.72 6.52 20 0 0.0
28/11/2013
6.59
 22,100 6.64 6.97 6.29 50 0 0.0
27/11/2013
6.64
 120 7.12 7.12 6.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |