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)
28/02/2014
6.85
 5,740 6.85 6.99 6.52 110 20 0.0
27/02/2014
6.85
 1,840 6.87 6.87 6.62 30 0 0.0
26/02/2014
6.87
 6,090 6.94 6.94 6.76 20 5,850 -0.2
25/02/2014
6.94
 26,160 6.97 6.97 6.76 0 3,960 -0.1
24/02/2014
6.97
 3,820 6.97 6.97 6.73 30 0 0.0
21/02/2014
6.97
 6,380 6.76 6.97 6.48 190 0 0.0
20/02/2014
6.76
 10,070 6.90 6.90 6.52 10 0 0.0
19/02/2014
6.90
 7,390 6.73 6.94 6.71 980 0 0.0
18/02/2014
6.73
 920 6.55 6.76 6.52 10 0 0.0
17/02/2014
6.55
 13,440 6.76 6.76 6.52 10 1,000 -0.0
14/02/2014
6.76
 2,310 6.73 6.87 6.62 10 0 0.0
13/02/2014
6.73
 1,220 6.76 6.87 6.64 10 0 0.0
12/02/2014
6.76
 1,050 6.76 6.99 6.64 40 0 0.0
11/02/2014
6.76
 22,500 6.87 6.87 6.52 0 17,500 -0.5
10/02/2014
6.87
 3,050 6.76 6.87 6.52 1,100 500 0.0
07/02/2014
6.76
 50 6.43 6.76 6.66 50 0 0.0
06/02/2014
6.43
 540 6.71 6.76 6.31 20 500 -0.0
27/01/2014
6.71
 1,530 6.73 7.20 6.71 380 0 0.0
24/01/2014
6.73
 0 6.73 6.73 6.73 0 0 0
23/01/2014
6.73
 550 6.73 6.76 6.73 400 0 0.0
22/01/2014
6.73
 4,720 6.76 6.76 6.41 20 4,250 -0.1
21/01/2014
6.76
 1,160 6.97 6.97 6.76 0 0 0
20/01/2014
6.97
 20 6.83 6.97 6.97 20 20 0
17/01/2014
6.83
 1,560 6.87 6.99 6.83 10 1,400 -0.0
16/01/2014
6.87
 1,160 6.99 6.99 6.83 50 0 0.0
15/01/2014
6.99
 160 6.99 7.36 6.94 40 0 0.0
14/01/2014
6.99
 0 6.99 6.99 6.99 0 0 0
13/01/2014
6.99
 700 6.99 6.99 6.99 700 600 0.0
10/01/2014
6.99
 3,200 6.99 6.99 6.97 0 0 0
09/01/2014
6.99
 2,020 6.87 7.20 6.57 30 0 0.0
08/01/2014
6.87
 2,050 6.76 6.99 6.87 2,050 0 0.1
07/01/2014
6.76
 11,820 7.11 7.22 6.76 9,950 10,000 -0.0
06/01/2014
7.11
 170 7.06 7.29 6.64 150 0 0.0
03/01/2014
7.06
 140 6.76 7.06 7.01 140 0 0.0
02/01/2014
6.76
 8,100 7.13 7.13 6.76 2,000 0 0.1
31/12/2013
7.13
 4,210 6.92 7.20 6.52 1,810 0 0.1
30/12/2013
6.92
 6,140 6.99 6.99 6.71 2,130 0 0.1
27/12/2013
6.99
 8,420 6.76 7.13 6.55 6,370 0 0.2
26/12/2013
6.76
 7,540 6.66 6.76 6.69 7,340 0 0.2
25/12/2013
6.66
 19,660 6.34 6.76 6.34 19,600 0 0.5
24/12/2013
6.34
 18,760 6.29 6.41 6.17 16,760 0 0.5
23/12/2013
6.29
 36,000 6.01 6.29 5.96 35,000 20,000 0.4
20/12/2013
6.01
 5,250 6.17 6.17 5.94 1,950 0 0.1
19/12/2013
6.17
 60 6.10 6.17 6.10 60 0 0.0
18/12/2013
6.10
 7,890 5.94 6.10 5.92 60 0 0.0
17/12/2013
5.94
 2,660 5.94 5.94 5.94 0 2,000 -0.1
16/12/2013
5.94
 5,830 6.22 6.22 5.85 40 380 -0.0
13/12/2013
6.22
 4,130 6.31 6.31 5.94 3,380 0 0.1
12/12/2013
6.31
 6,130 5.92 6.31 5.82 110 0 0.0
11/12/2013
5.92
 170 5.99 5.99 5.92 0 0 0
10/12/2013
5.99
 7,340 6.01 6.01 5.85 5,000 500 0.1
09/12/2013
6.01
 6,050 6.03 6.03 5.82 10 0 0.0
06/12/2013
6.03
 0 6.03 6.03 6.03 0 0 0
05/12/2013
6.03
 2,050 6.13 6.13 5.99 10 0 0.0
04/12/2013
6.13
 5,030 6.10 6.17 5.94 5,010 0 0.1
03/12/2013
6.10
 5,450 6.22 6.22 5.96 450 0 0.0
02/12/2013
6.22
 20,590 6.24 6.24 5.96 0 0 0
29/11/2013
6.24
 12,450 6.13 6.24 6.06 20 0 0.0
28/11/2013
6.13
 22,100 6.17 6.48 5.85 50 0 0.0
27/11/2013
6.17
 120 6.62 6.62 6.17 0 0 0
26/11/2013
6.62
 11,000 6.24 6.62 6.06 400 0 0.0
25/11/2013
6.24
 23,670 5.94 6.24 5.94 7,380 0 0.2
22/11/2013
5.94
 3,760 5.94 5.94 5.94 0 0 0
21/11/2013
5.94
 9,280 5.89 5.99 5.92 5,070 0 0.1
20/11/2013
5.89
 23,450 5.82 5.89 5.82 10 0 0.0
19/11/2013
5.82
 32,610 5.82 5.87 5.82 0 0 0
18/11/2013
5.82
 80,950 5.82 5.92 5.82 3,000 0 0.1
15/11/2013
5.82
 140 5.82 5.82 5.82 20 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
5.82
 3,590 5.78 5.85 5.71 10 0 0.0
13/11/2013
5.78
 2,600 5.82 5.82 5.76 710 0 0.0
12/11/2013
5.82
 9,400 5.64 5.85 5.62 10 5,320 -0.1
11/11/2013
5.64
 5,070 5.78 5.78 5.64 10 0 0.0
08/11/2013
5.78
 3,120 5.76 5.78 5.71 0 0 0
07/11/2013
5.76
 1,850 5.80 5.80 5.71 10 0 0.0
06/11/2013
5.80
 6,500 5.82 5.82 5.62 0 1,400 -0.0
05/11/2013
5.82
 8,710 5.80 5.98 5.71 20 0 0.0
04/11/2013
5.80
 7,330 5.78 5.80 5.71 1,400 0 0.0
01/11/2013
5.78
 0 5.78 5.78 5.78 0 0 0
31/10/2013
5.78
 0 5.78 5.78 5.78 0 0 0
30/10/2013
5.78
 2,010 5.80 5.80 5.71 0 0 0
29/10/2013
5.80
 0 5.80 5.80 5.80 0 0 0
28/10/2013
5.80
 7,390 5.80 5.87 5.42 40 0 0.0
25/10/2013
5.80
 2,010 5.82 5.82 5.58 20 0 0.0
24/10/2013
5.82
 5,640 5.76 5.82 5.60 120 0 0.0
23/10/2013
5.76
 3,840 5.69 5.78 5.62 20 0 0.0
22/10/2013
5.69
 6,200 5.60 5.71 5.62 10 0 0.0
21/10/2013
5.60
 25,050 5.44 5.80 5.49 7,100 0 0.2
18/10/2013
5.44
 21,850 5.42 5.76 5.37 100 0 0.0
17/10/2013
5.42
 24,100 5.37 5.42 5.26 90 0 0.0
16/10/2013
5.37
 6,800 5.37 5.37 5.26 10 0 0.0
15/10/2013
5.37
 820 5.46 5.46 5.37 0 0 0
14/10/2013
5.46
 650 5.37 5.46 5.26 500 0 0.0
11/10/2013
5.37
 0 5.37 5.37 5.37 0 0 0
10/10/2013
5.37
 13,010 5.44 5.44 5.26 0 3,000 -0.1
09/10/2013
5.44
 2,010 5.53 5.53 5.29 10 2,000 -0.0
08/10/2013
5.53
 0 5.53 5.53 5.53 0 0 0
07/10/2013
5.53
 6,610 5.37 5.53 5.37 0 0 0
04/10/2013
5.37
 16,530 5.37 5.71 5.37 30 0 0.0
03/10/2013
5.37
 1,980 5.60 5.60 5.37 0 0 0
02/10/2013
5.60
 10 5.44 5.60 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |