CTCP Cát Lợi (clc)

55.80
1.80
(3.33%)
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)
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
08/07/2013
5.18
 20 5.11 5.18 5.18 20 0 0.0
05/07/2013
5.11
 50 5.11 5.11 5.11 50 0 0.0
04/07/2013
5.11
 120 4.87 5.11 5.04 120 0 0.0
03/07/2013
4.87
 0 4.87 4.87 4.87 0 0 0
02/07/2013
4.87
 2,770 4.72 4.87 4.77 2,770 0 0.1
01/07/2013
4.72
 2,520 5.04 5.04 4.72 1,200 0 0.0
28/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
27/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
26/06/2013
5.04
 20 4.80 5.04 5.04 20 0 0.0
25/06/2013
4.80
 20 4.70 4.80 4.63 20 0 0.0
24/06/2013
4.70
 60 4.77 4.77 4.70 60 0 0.0
21/06/2013
4.77
 3,110 4.80 4.80 4.58 150 0 0.0
20/06/2013
4.80
 3,050 4.82 4.82 4.60 20 0 0.0
19/06/2013
4.82
 3,190 4.82 4.82 4.48 40 0 0.0
18/06/2013
4.82
 0 4.82 4.82 4.82 0 0 0
17/06/2013
4.82
 0 4.82 4.82 4.82 0 0 0
14/06/2013
4.82
 3,550 4.58 4.82 4.58 50 0 0.0
13/06/2013
4.58
 2,690 4.70 4.70 4.58 20 0 0.0
12/06/2013
4.70
 2,030 4.70 4.70 4.41 2,020 2,000 0.0
11/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
10/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
07/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
06/06/2013
4.70
 1,700 4.58 4.70 4.58 100 0 0.0
05/06/2013
4.58
 530 4.58 4.58 4.58 30 0 0.0
04/06/2013
4.58
 4,970 4.89 4.89 4.58 2,000 0 0.0
03/06/2013
4.89
 0 4.89 4.89 4.89 0 0 0
31/05/2013
4.89
 8,350 4.65 4.96 4.46 620 0 0.0
30/05/2013
4.65
 0 4.65 4.65 4.65 0 0 0
29/05/2013
4.65
 6,000 4.51 4.65 4.51 1,000 0 0.0
28/05/2013
4.51
 60 4.53 4.53 4.34 20 0 0.0
27/05/2013
4.53
 9,310 4.34 4.53 4.43 4,220 3,500 0.0
24/05/2013
4.34
 4,010 4.43 4.58 4.34 50 0 0.0
23/05/2013
4.43
 20 4.46 4.46 4.43 0 0 0
22/05/2013
4.46
 2,450 4.31 4.46 4.29 2,030 1,000 0.0
21/05/2013
4.31
 5,350 4.34 4.34 4.22 1,000 0 0.0
20/05/2013
4.34
 1,000 4.43 4.43 4.34 0 0 0
17/05/2013
4.43
 100 4.46 4.46 4.43 100 0 0.0
16/05/2013
4.46
 30 4.29 4.46 4.41 30 0 0.0
15/05/2013
4.29
 3,500 4.10 4.29 4.10 1,500 0 0.0
14/05/2013
4.10
 10,990 4.12 4.12 4.10 0 0 0
13/05/2013
4.12
 10,690 4.10 4.12 4.10 0 0 0
10/05/2013
4.10
 4,520 4.10 4.10 4.10 0 0 0
09/05/2013
4.10
 15,020 3.98 4.19 4.07 20 0 0.0
08/05/2013
3.98
 19,730 3.90 4.10 3.95 11,720 10 0.2
07/05/2013
3.90
 2,030 4.00 4.00 3.90 2,000 0 0.0
06/05/2013
4.00
 6,640 4.00 4.00 3.90 2,420 0 0.0
03/05/2013
4.00
 8,580 3.95 4.22 3.95 4,060 0 0.1
02/05/2013
3.95
 9,830 3.86 3.98 3.78 5,000 0 0.1
26/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
25/04/2013
3.86
 17,730 3.78 3.90 3.78 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
3.78
 5,000 3.76 3.78 3.76 5,000 0 0.1
23/04/2013
3.76
 5,310 3.78 3.85 3.76 3,710 0 0.1
22/04/2013
3.78
 7,580 3.89 3.89 3.65 7,450 0 0.1
18/04/2013
3.89
 150 3.85 3.89 3.76 10 0 0.0
17/04/2013
3.85
 110 3.74 3.85 3.85 0 0 0
16/04/2013
3.74
 0 3.74 3.74 3.74 0 0 0
15/04/2013
3.74
 40 3.80 3.80 3.74 40 0 0.0
12/04/2013
3.80
 2,240 3.89 3.89 3.74 50 0 0.0
11/04/2013
3.89
 2,050 3.69 3.89 3.67 0 0 0
10/04/2013
3.69
 5,100 3.62 3.69 3.65 0 0 0
09/04/2013
3.62
 17,150 3.58 3.80 3.58 20 140 -0.0
08/04/2013
3.58
 3,600 3.58 3.60 3.58 0 0 0
05/04/2013
3.58
 17,100 3.49 3.69 3.49 7,740 0 0.1
04/04/2013
3.49
 0 3.49 3.49 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |