CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2013
5.09
 0 5.09 5.09 5.09 0 0 0
09/08/2013
5.09
 0 5.09 5.09 5.09 0 0 0
08/08/2013
5.09
 4,520 5.14 5.14 4.88 80 0 0.0
07/08/2013
5.14
 2,050 5.09 5.14 5.02 50 0 0.0
06/08/2013
5.09
 6,750 5.00 5.11 4.95 1,750 0 0.0
05/08/2013
5.00
 14,360 4.93 5.00 4.74 350 0 0.0
02/08/2013
4.93
 8,030 4.83 4.93 4.86 20 0 0.0
01/08/2013
4.83
 840 4.93 4.93 4.83 500 0 0.0
31/07/2013
4.93
 0 4.93 4.93 4.93 0 0 0
30/07/2013
4.93
 1,920 5.11 5.16 4.79 1,000 10 0.0
29/07/2013
5.11
 0 4.83 5.11 5.11 0 0 0
26/07/2013
4.83
 10,630 4.83 5.11 4.67 1,880 0 0.0
25/07/2013
4.83
 8,100 4.83 4.83 4.74 0 0 0
24/07/2013
4.83
 3,730 4.88 4.88 4.72 40 0 0.0
23/07/2013
4.88
 7,070 4.95 4.95 4.83 40 0 0.0
22/07/2013
4.95
 6,910 4.97 4.97 4.81 1,300 0 0.0
19/07/2013
4.97
 23,620 4.67 4.97 4.60 16,440 0 0.3
18/07/2013
4.67
 10 4.57 4.67 4.67 0 0 0
17/07/2013
4.57
 10 4.46 4.57 4.57 0 0 0
16/07/2013
4.46
 4,530 4.67 4.67 4.39 20 0 0.0
15/07/2013
4.67
 1,010 4.76 4.76 4.57 10 0 0.0
12/07/2013
4.76
 1,220 5.11 5.11 4.76 0 0 0
11/07/2013
5.11
 220 4.93 5.11 4.93 220 0 0.0
10/07/2013
4.93
 60 4.97 4.97 4.93 60 50 0.0
09/07/2013
4.97
 20 5.04 5.04 4.97 20 0 0.0
08/07/2013
5.04
 20 4.97 5.04 5.04 20 0 0.0
05/07/2013
4.97
 50 4.97 4.97 4.97 50 0 0.0
04/07/2013
4.97
 120 4.74 4.97 4.90 120 0 0.0
03/07/2013
4.74
 0 4.74 4.74 4.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |