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)
02/07/2013
4.74
 2,770 4.60 4.74 4.65 2,770 0 0.1
01/07/2013
4.60
 2,520 4.90 4.90 4.60 1,200 0 0.0
28/06/2013
4.90
 0 4.90 4.90 4.90 0 0 0
27/06/2013
4.90
 0 4.90 4.90 4.90 0 0 0
26/06/2013
4.90
 20 4.67 4.90 4.90 20 0 0.0
25/06/2013
4.67
 20 4.57 4.67 4.50 20 0 0.0
24/06/2013
4.57
 60 4.65 4.65 4.57 60 0 0.0
21/06/2013
4.65
 3,110 4.67 4.67 4.46 150 0 0.0
20/06/2013
4.67
 3,050 4.69 4.69 4.48 20 0 0.0
19/06/2013
4.69
 3,190 4.69 4.69 4.36 40 0 0.0
18/06/2013
4.69
 0 4.69 4.69 4.69 0 0 0
17/06/2013
4.69
 0 4.69 4.69 4.69 0 0 0
14/06/2013
4.69
 3,550 4.46 4.69 4.46 50 0 0.0
13/06/2013
4.46
 2,690 4.57 4.57 4.46 20 0 0.0
12/06/2013
4.57
 2,030 4.57 4.57 4.29 2,020 2,000 0.0
11/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
10/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
07/06/2013
4.57
 0 4.57 4.57 4.57 0 0 0
06/06/2013
4.57
 1,700 4.46 4.57 4.46 100 0 0.0
05/06/2013
4.46
 530 4.46 4.46 4.46 30 0 0.0
04/06/2013
4.46
 4,970 4.76 4.76 4.46 2,000 0 0.0
03/06/2013
4.76
 0 4.76 4.76 4.76 0 0 0
31/05/2013
4.76
 8,350 4.53 4.83 4.34 620 0 0.0
30/05/2013
4.53
 0 4.53 4.53 4.53 0 0 0
29/05/2013
4.53
 6,000 4.39 4.53 4.39 1,000 0 0.0
28/05/2013
4.39
 60 4.41 4.41 4.22 20 0 0.0
27/05/2013
4.41
 9,310 4.22 4.41 4.32 4,220 3,500 0.0
24/05/2013
4.22
 4,010 4.32 4.46 4.22 50 0 0.0
23/05/2013
4.32
 20 4.34 4.34 4.32 0 0 0
22/05/2013
4.34
 2,450 4.20 4.34 4.18 2,030 1,000 0.0
21/05/2013
4.20
 5,350 4.22 4.22 4.11 1,000 0 0.0
20/05/2013
4.22
 1,000 4.32 4.32 4.22 0 0 0
17/05/2013
4.32
 100 4.34 4.34 4.32 100 0 0.0
16/05/2013
4.34
 30 4.18 4.34 4.29 30 0 0.0
15/05/2013
4.18
 3,500 3.99 4.18 3.99 1,500 0 0.0
14/05/2013
3.99
 10,990 4.01 4.01 3.99 0 0 0
13/05/2013
4.01
 10,690 3.99 4.01 3.99 0 0 0
10/05/2013
3.99
 4,520 3.99 3.99 3.99 0 0 0
09/05/2013
3.99
 15,020 3.87 4.08 3.96 20 0 0.0
08/05/2013
3.87
 19,730 3.80 3.99 3.85 11,720 10 0.2
07/05/2013
3.80
 2,030 3.89 3.89 3.80 2,000 0 0.0
06/05/2013
3.89
 6,640 3.89 3.89 3.80 2,420 0 0.0
03/05/2013
3.89
 8,580 3.85 4.11 3.85 4,060 0 0.1
02/05/2013
3.85
 9,830 3.75 3.87 3.68 5,000 0 0.1
26/04/2013
3.75
 0 3.75 3.75 3.75 0 0 0
25/04/2013
3.75
 17,730 3.68 3.80 3.68 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
3.68
 5,000 3.66 3.68 3.66 5,000 0 0.1
23/04/2013
3.66
 5,310 3.68 3.75 3.66 3,710 0 0.1
22/04/2013
3.68
 7,580 3.79 3.79 3.55 7,450 0 0.1
18/04/2013
3.79
 150 3.75 3.79 3.66 10 0 0.0
17/04/2013
3.75
 110 3.64 3.75 3.75 0 0 0
16/04/2013
3.64
 0 3.64 3.64 3.64 0 0 0
15/04/2013
3.64
 40 3.70 3.70 3.64 40 0 0.0
12/04/2013
3.70
 2,240 3.79 3.79 3.64 50 0 0.0
11/04/2013
3.79
 2,050 3.59 3.79 3.57 0 0 0
10/04/2013
3.59
 5,100 3.53 3.59 3.55 0 0 0
09/04/2013
3.53
 17,150 3.48 3.70 3.48 20 140 -0.0
08/04/2013
3.48
 3,600 3.48 3.51 3.48 0 0 0
05/04/2013
3.48
 17,100 3.40 3.59 3.40 7,740 0 0.1
04/04/2013
3.40
 0 3.40 3.40 3.40 0 0 0
03/04/2013
3.40
 50 3.42 3.42 3.40 50 0 0.0
02/04/2013
3.42
 12,830 3.37 3.44 3.37 12,830 0 0.2
01/04/2013
3.37
 0 3.37 3.37 3.37 0 0 0
29/03/2013
3.37
 0 3.37 3.37 3.37 0 0 0
28/03/2013
3.37
 10 3.37 3.37 3.37 10 0 0.0
27/03/2013
3.37
 13,330 3.37 3.42 3.31 8,170 0 0.1
26/03/2013
3.37
 100 3.37 3.40 3.37 100 0 0.0
25/03/2013
3.37
 1,700 3.26 3.37 3.31 0 0 0
22/03/2013
3.26
 31,330 3.31 3.35 3.26 11,500 0 0.2
21/03/2013
3.31
 0 3.31 3.31 3.31 0 0 0
20/03/2013
3.31
 0 3.31 3.31 3.31 0 0 0
19/03/2013
3.31
 0 3.31 3.31 3.31 0 0 0
18/03/2013
3.31
 5,330 3.40 3.40 3.31 4,480 1,000 0.1
15/03/2013
3.40
 10 3.37 3.40 3.40 0 0 0
14/03/2013
3.37
 1,500 3.46 3.46 3.37 1,500 0 0.0
13/03/2013
3.46
 50 3.40 3.46 3.46 0 0 0
12/03/2013
3.40
 2,000 3.42 3.42 3.40 0 0 0
11/03/2013
3.42
 6,320 3.33 3.42 3.33 10 0 0.0
08/03/2013
3.33
 0 3.33 3.33 3.33 0 0 0
07/03/2013
3.33
 6,910 3.33 3.40 3.33 6,900 0 0.1
06/03/2013
3.33
 0 3.33 3.33 3.33 0 0 0
05/03/2013
3.33
 4,210 3.33 3.33 3.29 4,010 0 0.1
04/03/2013
3.33
 320 3.37 3.37 3.33 290 0 0.0
01/03/2013
3.37
 780 3.48 3.48 3.37 780 0 0.0
28/02/2013
3.48
 3,050 3.37 3.48 3.37 3,020 0 0.0
27/02/2013
3.37
 10 3.37 3.37 3.37 0 0 0
26/02/2013
3.37
 13,890 3.51 3.51 3.37 13,400 0 0.2
25/02/2013
3.51
 40 3.37 3.51 3.40 0 0 0
22/02/2013
3.37
 210 3.37 3.37 3.37 210 0 0.0
21/02/2013
3.37
 200 3.53 3.53 3.37 100 0 0.0
20/02/2013
3.53
 3,010 3.33 3.53 3.33 3,000 0 0.0
19/02/2013
3.33
 0 3.33 3.33 3.33 0 0 0
18/02/2013
3.33
 60 3.37 3.57 3.33 0 0 0
08/02/2013
3.37
 0 3.37 3.37 3.37 0 0 0
07/02/2013
3.37
 0 3.37 3.37 3.37 0 0 0
06/02/2013
3.37
 0 3.37 3.37 3.37 0 0 0
05/02/2013
3.37
 4,080 3.57 3.57 3.37 4,080 0 0.1
04/02/2013
3.57
 0 3.57 3.57 3.57 0 0 0
01/02/2013
3.57
 6,020 3.35 3.57 3.33 3,250 200 0.0
31/01/2013
3.35
 10,740 3.31 3.35 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |