CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2013
4.46
 3,050 4.48 4.48 4.28 20 0 0.0
19/06/2013
4.48
 3,190 4.48 4.48 4.17 40 0 0.0
18/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
17/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
14/06/2013
4.48
 3,550 4.25 4.48 4.25 50 0 0.0
13/06/2013
4.25
 2,690 4.37 4.37 4.25 20 0 0.0
12/06/2013
4.37
 2,030 4.37 4.37 4.10 2,020 2,000 0.0
11/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
10/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
07/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
06/06/2013
4.37
 1,700 4.25 4.37 4.25 100 0 0.0
05/06/2013
4.25
 530 4.25 4.25 4.25 30 0 0.0
04/06/2013
4.25
 4,970 4.55 4.55 4.25 2,000 0 0.0
03/06/2013
4.55
 0 4.55 4.55 4.55 0 0 0
31/05/2013
4.55
 8,350 4.32 4.61 4.14 620 0 0.0
30/05/2013
4.32
 0 4.32 4.32 4.32 0 0 0
29/05/2013
4.32
 6,000 4.19 4.32 4.19 1,000 0 0.0
28/05/2013
4.19
 60 4.21 4.21 4.03 20 0 0.0
27/05/2013
4.21
 9,310 4.03 4.21 4.12 4,220 3,500 0.0
24/05/2013
4.03
 4,010 4.12 4.25 4.03 50 0 0.0
23/05/2013
4.12
 20 4.14 4.14 4.12 0 0 0
22/05/2013
4.14
 2,450 4.01 4.14 3.99 2,030 1,000 0.0
21/05/2013
4.01
 5,350 4.03 4.03 3.92 1,000 0 0.0
20/05/2013
4.03
 1,000 4.12 4.12 4.03 0 0 0
17/05/2013
4.12
 100 4.14 4.14 4.12 100 0 0.0
16/05/2013
4.14
 30 3.99 4.14 4.10 30 0 0.0
15/05/2013
3.99
 3,500 3.81 3.99 3.81 1,500 0 0.0
14/05/2013
3.81
 10,990 3.83 3.83 3.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |