CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2011
2.35
 150 2.40 2.40 2.35 0 0 0
24/11/2011
2.40
 3,000 2.38 2.40 2.40 0 0 0
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2011
2.38
 8,500 2.33 2.42 2.33 0 2,300 -0.0
22/11/2011
2.33
 60,000 2.31 2.34 2.31 0 1,000 -0.0
21/11/2011
2.31
 50 2.27 2.31 2.31 0 50 -0.0
18/11/2011
2.27
 11,750 2.31 2.31 2.27 0 11,500 -0.1
17/11/2011
2.31
 12,900 2.34 2.34 2.24 0 2,850 -0.0
16/11/2011
2.34
 730 2.34 2.34 2.34 0 0 0
15/11/2011
2.34
 3,350 2.34 2.34 2.31 0 1,600 -0.0
14/11/2011
2.34
 2,000 2.40 2.40 2.34 0 1,040 -0.0
11/11/2011
2.40
 4,300 2.31 2.40 2.31 2,000 1,720 0.0
10/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
09/11/2011
2.31
 21,500 2.40 2.40 2.31 1,000 0 0.0
08/11/2011
2.40
 110 2.40 2.40 2.40 0 0 0
07/11/2011
2.40
 550 2.34 2.40 2.40 550 0 0.0
04/11/2011
2.34
 10,550 2.31 2.34 2.27 0 0 0
03/11/2011
2.31
 510 2.31 2.36 2.31 0 0 0
02/11/2011
2.31
 7,010 2.31 2.31 2.27 0 0 0
01/11/2011
2.31
 11,880 2.36 2.36 2.27 0 0 0
31/10/2011
2.36
 6,450 2.47 2.47 2.36 0 0 0
28/10/2011
2.47
 510 2.38 2.47 2.45 0 0 0
27/10/2011
2.38
 360 2.31 2.38 2.31 0 0 0
26/10/2011
2.31
 5,100 2.31 2.31 2.31 0 0 0
25/10/2011
2.31
 4,230 2.29 2.33 2.27 0 0 0
24/10/2011
2.29
 640 2.29 2.31 2.29 350 0 0.0
21/10/2011
2.29
 1,200 2.25 2.29 2.29 1,000 0 0.0
20/10/2011
2.25
 2,180 2.22 2.25 2.24 0 0 0
19/10/2011
2.22
 1,600 2.22 2.27 2.22 0 0 0
18/10/2011
2.22
 7,820 2.22 2.22 2.22 0 0 0
17/10/2011
2.22
 3,240 2.20 2.27 2.20 0 0 0
14/10/2011
2.20
 3,320 2.27 2.31 2.17 0 0 0
13/10/2011
2.27
 3,030 2.25 2.27 2.17 0 0 0
12/10/2011
2.25
 10 2.25 2.25 2.25 0 0 0
11/10/2011
2.25
 100 2.22 2.25 2.25 0 0 0
10/10/2011
2.22
 4,260 2.22 2.33 2.20 0 0 0
07/10/2011
2.22
 100 2.15 2.22 2.22 0 0 0
06/10/2011
2.15
 1,120 2.13 2.15 2.15 0 1,120 -0.0
05/10/2011
2.13
 9,000 2.11 2.13 2.13 0 9,000 -0.1
04/10/2011
2.11
 15,700 2.13 2.13 2.11 0 9,880 -0.1
03/10/2011
2.13
 29,350 2.15 2.15 2.13 0 28,050 -0.3
30/09/2011
2.15
 17,010 2.15 2.18 2.13 0 16,510 -0.2
29/09/2011
2.15
 36,010 2.22 2.22 2.13 2,000 36,010 -0.4
28/09/2011
2.22
 42,020 2.25 2.25 2.15 0 42,000 -0.5
27/09/2011
2.25
 43,940 2.25 2.25 2.15 0 41,040 -0.5
26/09/2011
2.25
 25,000 2.36 2.36 2.25 0 25,000 -0.3
23/09/2011
2.36
 24,000 2.31 2.36 2.31 0 22,870 -0.3
22/09/2011
2.31
 290 2.29 2.31 2.25 0 20 -0.0
21/09/2011
2.29
 310 2.29 2.29 2.22 0 0 0
20/09/2011
2.29
 760 2.24 2.29 2.15 0 500 -0.0
19/09/2011
2.24
 3,510 2.24 2.27 2.13 0 0 0
16/09/2011
2.24
 1,300 2.31 2.31 2.24 0 0 0
15/09/2011
2.31
 1,510 2.31 2.31 2.31 0 1,030 -0.0
14/09/2011
2.31
 65,070 2.41 2.41 2.31 0 64,550 -0.8
13/09/2011
2.41
 29,530 2.31 2.41 2.31 0 20,400 -0.3
12/09/2011
2.31
 12,340 2.31 2.31 2.29 300 9,100 -0.1
09/09/2011
2.31
 4,240 2.33 2.33 2.29 0 1,240 -0.0
08/09/2011
2.33
 175,080 2.31 2.33 2.31 0 175,050 -2.3
07/09/2011
2.31
 940 2.31 2.31 2.22 100 20 0.0
06/09/2011
2.31
 5,000 2.25 2.31 2.29 0 4,830 -0.1
05/09/2011
2.25
 2,770 2.31 2.31 2.25 0 0 0
01/09/2011
2.31
 5,160 2.31 2.31 2.31 0 5,110 -0.1
31/08/2011
2.31
 2,310 2.29 2.31 2.27 0 60 -0.0
30/08/2011
2.29
 1,820 2.31 2.31 2.29 0 1,000 -0.0
29/08/2011
2.31
 3,810 2.22 2.31 2.31 0 3,730 -0.0
26/08/2011
2.22
 1,200 2.22 2.22 2.22 0 0 0
25/08/2011
2.22
 10,010 2.31 2.31 2.22 0 10 -0.0
24/08/2011
2.31
 10 2.27 2.31 2.31 0 10 -0.0
23/08/2011
2.27
 10 2.17 2.27 2.27 0 0 0
22/08/2011
2.17
 60 2.22 2.31 2.17 10 10 0
19/08/2011
2.22
 25,310 2.31 2.31 2.20 0 0 0
18/08/2011
2.31
 20 2.33 2.33 2.31 0 20 -0.0
17/08/2011
2.33
 10 2.34 2.34 2.33 0 0 0
16/08/2011
2.34
 10 2.25 2.34 2.34 10 0 0.0
15/08/2011
2.25
 1,210 2.33 2.34 2.22 710 0 0.0
12/08/2011
2.33
 2,020 2.29 2.33 2.22 0 0 0
11/08/2011
2.29
 50 2.20 2.29 2.29 0 0 0
10/08/2011
2.20
 10 2.25 2.25 2.20 0 0 0
09/08/2011
2.25
 6,110 2.25 2.34 2.24 10 0 0.0
08/08/2011
2.25
 9,020 2.27 2.29 2.25 20 0 0.0
05/08/2011
2.27
 3,940 2.27 2.27 2.27 0 0 0
04/08/2011
2.27
 3,000 2.22 2.27 2.25 0 0 0
03/08/2011
2.22
 20 2.29 2.29 2.22 10 0 0.0
02/08/2011
2.29
 10,510 2.36 2.36 2.29 0 0 0
01/08/2011
2.36
 0 2.36 2.36 2.36 0 0 0
29/07/2011
2.36
 10,330 2.36 2.36 2.36 0 10,330 -0.1
28/07/2011
2.36
 0 2.36 2.36 2.36 0 0 0
27/07/2011
2.36
 110 2.36 2.36 2.36 10 110 -0.0
26/07/2011
2.36
 0 2.36 2.36 2.36 0 0 0
25/07/2011
2.36
 7,830 2.31 2.36 2.22 0 7,830 -0.1
22/07/2011
2.31
 0 2.31 2.31 2.31 0 0 0
21/07/2011
2.31
 0 2.31 2.31 2.31 0 0 0
20/07/2011
2.31
 3,390 2.34 2.34 2.25 0 0 0
19/07/2011
2.34
 2,000 2.38 2.38 2.34 0 0 0
18/07/2011
2.38
 3 2.41 2.41 2.38 0 0 0
15/07/2011
2.41
 0 2.41 2.41 2.41 0 0 0
14/07/2011
2.41
 3,010 2.33 2.41 2.24 0 0 0
13/07/2011
2.33
 1,000 2.33 2.33 2.33 0 0 0
12/07/2011
2.33
 500 2.43 2.43 2.33 0 0 0
11/07/2011
2.43
 10 2.41 2.43 2.43 0 10 -0.0
08/07/2011
2.41
 2,650 2.38 2.41 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |