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)
13/05/2013
3.83
 10,690 3.81 3.83 3.81 0 0 0
10/05/2013
3.81
 4,520 3.81 3.81 3.81 0 0 0
09/05/2013
3.81
 15,020 3.70 3.90 3.78 20 0 0.0
08/05/2013
3.70
 19,730 3.63 3.81 3.67 11,720 10 0.2
07/05/2013
3.63
 2,030 3.72 3.72 3.63 2,000 0 0.0
06/05/2013
3.72
 6,640 3.72 3.72 3.63 2,420 0 0.0
03/05/2013
3.72
 8,580 3.67 3.92 3.67 4,060 0 0.1
02/05/2013
3.67
 9,830 3.58 3.70 3.52 5,000 0 0.1
26/04/2013
3.58
 0 3.58 3.58 3.58 0 0 0
25/04/2013
3.58
 17,730 3.52 3.63 3.52 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
3.52
 5,000 3.49 3.52 3.49 5,000 0 0.1
23/04/2013
3.49
 5,310 3.51 3.58 3.49 3,710 0 0.1
22/04/2013
3.51
 7,580 3.62 3.62 3.39 7,450 0 0.1
18/04/2013
3.62
 150 3.58 3.62 3.49 10 0 0.0
17/04/2013
3.58
 110 3.47 3.58 3.58 0 0 0
16/04/2013
3.47
 0 3.47 3.47 3.47 0 0 0
15/04/2013
3.47
 40 3.54 3.54 3.47 40 0 0.0
12/04/2013
3.54
 2,240 3.62 3.62 3.47 50 0 0.0
11/04/2013
3.62
 2,050 3.43 3.62 3.41 0 0 0
10/04/2013
3.43
 5,100 3.37 3.43 3.39 0 0 0
09/04/2013
3.37
 17,150 3.33 3.54 3.33 20 140 -0.0
08/04/2013
3.33
 3,600 3.33 3.35 3.33 0 0 0
05/04/2013
3.33
 17,100 3.24 3.43 3.24 7,740 0 0.1
04/04/2013
3.24
 0 3.24 3.24 3.24 0 0 0
03/04/2013
3.24
 50 3.26 3.26 3.24 50 0 0.0
02/04/2013
3.26
 12,830 3.22 3.28 3.22 12,830 0 0.2
01/04/2013
3.22
 0 3.22 3.22 3.22 0 0 0
29/03/2013
3.22
 0 3.22 3.22 3.22 0 0 0
28/03/2013
3.22
 10 3.22 3.22 3.22 10 0 0.0
27/03/2013
3.22
 13,330 3.22 3.26 3.16 8,170 0 0.1
26/03/2013
3.22
 100 3.22 3.24 3.22 100 0 0.0
25/03/2013
3.22
 1,700 3.11 3.22 3.16 0 0 0
22/03/2013
3.11
 31,330 3.16 3.20 3.11 11,500 0 0.2
21/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
20/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
19/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
18/03/2013
3.16
 5,330 3.24 3.24 3.16 4,480 1,000 0.1
15/03/2013
3.24
 10 3.22 3.24 3.24 0 0 0
14/03/2013
3.22
 1,500 3.30 3.30 3.22 1,500 0 0.0
13/03/2013
3.30
 50 3.24 3.30 3.30 0 0 0
12/03/2013
3.24
 2,000 3.26 3.26 3.24 0 0 0
11/03/2013
3.26
 6,320 3.18 3.26 3.18 10 0 0.0
08/03/2013
3.18
 0 3.18 3.18 3.18 0 0 0
07/03/2013
3.18
 6,910 3.18 3.24 3.18 6,900 0 0.1
06/03/2013
3.18
 0 3.18 3.18 3.18 0 0 0
05/03/2013
3.18
 4,210 3.18 3.18 3.14 4,010 0 0.1
04/03/2013
3.18
 320 3.22 3.22 3.18 290 0 0.0
01/03/2013
3.22
 780 3.33 3.33 3.22 780 0 0.0
28/02/2013
3.33
 3,050 3.22 3.33 3.22 3,020 0 0.0
27/02/2013
3.22
 10 3.22 3.22 3.22 0 0 0
26/02/2013
3.22
 13,890 3.35 3.35 3.22 13,400 0 0.2
25/02/2013
3.35
 40 3.22 3.35 3.24 0 0 0
22/02/2013
3.22
 210 3.22 3.22 3.22 210 0 0.0
21/02/2013
3.22
 200 3.37 3.37 3.22 100 0 0.0
20/02/2013
3.37
 3,010 3.18 3.37 3.18 3,000 0 0.0
19/02/2013
3.18
 0 3.18 3.18 3.18 0 0 0
18/02/2013
3.18
 60 3.22 3.41 3.18 0 0 0
08/02/2013
3.22
 0 3.22 3.22 3.22 0 0 0
07/02/2013
3.22
 0 3.22 3.22 3.22 0 0 0
06/02/2013
3.22
 0 3.22 3.22 3.22 0 0 0
05/02/2013
3.22
 4,080 3.41 3.41 3.22 4,080 0 0.1
04/02/2013
3.41
 0 3.41 3.41 3.41 0 0 0
01/02/2013
3.41
 6,020 3.20 3.41 3.18 3,250 200 0.0
31/01/2013
3.20
 10,740 3.16 3.20 3.18 0 0 0
30/01/2013
3.16
 5,000 3.16 3.16 3.16 5,000 0 0.1
29/01/2013
3.16
 7,600 3.18 3.18 3.16 4,100 0 0.1
28/01/2013
3.18
 3,010 3.16 3.20 3.14 3,010 0 0.0
25/01/2013
3.16
 4,450 3.16 3.16 3.16 4,450 0 0.1
24/01/2013
3.16
 50 3.14 3.16 3.16 0 0 0
23/01/2013
3.14
 390 3.16 3.16 3.09 190 0 0.0
22/01/2013
3.16
 220 3.18 3.18 3.05 10 0 0.0
21/01/2013
3.18
 0 3.18 3.18 3.18 0 0 0
18/01/2013
3.18
 0 3.18 3.18 3.18 0 0 0
17/01/2013
3.18
 8,300 3.20 3.20 3.18 3,000 0 0.0
16/01/2013
3.20
 11,280 3.20 3.20 3.16 5,000 0 0.1
15/01/2013
3.20
 4,120 3.16 3.20 3.11 1,000 0 0.0
14/01/2013
3.16
 8,600 3.14 3.16 3.14 3,100 0 0.0
11/01/2013
3.14
 7,540 3.14 3.22 3.14 0 0 0
10/01/2013
3.14
 510 3.14 3.14 3.14 500 0 0.0
09/01/2013
3.14
 24,510 3.16 3.16 3.11 19,320 0 0.3
08/01/2013
3.16
 1,870 3.11 3.16 3.09 0 0 0
07/01/2013
3.11
 300 3.11 3.11 3.11 0 0 0
04/01/2013
3.11
 1,010 3.07 3.11 3.11 0 0 0
03/01/2013
3.07
 6,870 3.16 3.16 3.07 0 0 0
02/01/2013
3.16
 620 3.16 3.16 3.11 620 0 0.0
28/12/2012
3.16
 5,700 3.22 3.22 3.16 5,500 0 0.1
27/12/2012
3.22
 160 3.14 3.22 3.14 0 0 0
26/12/2012
3.14
 2,280 3.09 3.14 3.03 0 0 0
25/12/2012
3.09
 5,000 3.07 3.09 3.01 4,000 0 0.1
24/12/2012
3.07
 1,010 3.09 3.09 3.05 0 0 0
21/12/2012
3.09
 2,540 3.09 3.09 3.05 0 0 0
20/12/2012
3.09
 6,610 3.09 3.09 3.01 6,600 0 0.1
19/12/2012
3.09
 4,570 3.09 3.09 3.01 4,510 0 0.1
18/12/2012
3.09
 0 3.09 3.09 3.09 0 0 0
17/12/2012
3.09
 10 3.11 3.11 3.09 0 0 0
14/12/2012
3.11
 0 3.11 3.11 3.11 0 0 0
13/12/2012
3.11
 11,000 3.11 3.11 3.11 1,000 0 0.0
12/12/2012
3.11
 90 3.05 3.11 3.09 0 80 -0.0
11/12/2012
3.05
 2,010 3.05 3.09 3.05 2,000 10 0.0
10/12/2012
3.05
 40 3.05 3.05 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |