CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
2.29
 50 2.29 2.38 2.23 10 0 0.0
16/01/2012
2.29
 220 2.29 2.29 2.29 220 0 0.0
13/01/2012
2.29
 21,030 2.29 2.29 2.29 0 0 0
12/01/2012
2.29
 340 2.21 2.29 2.21 0 0 0
11/01/2012
2.21
 4,820 2.25 2.29 2.21 1,650 0 0.0
10/01/2012
2.25
 2,420 2.23 2.29 2.23 0 0 0
09/01/2012
2.23
 20 2.19 2.23 2.11 0 0 0
06/01/2012
2.19
 920 2.19 2.29 2.19 0 0 0
05/01/2012
2.19
 60 2.25 2.33 2.19 0 0 0
04/01/2012
2.25
 130 2.36 2.38 2.25 0 0 0
03/01/2012
2.36
 20 2.33 2.36 2.21 0 0 0
30/12/2011
2.33
 400 2.23 2.33 2.33 350 0 0.0
29/12/2011
2.23
 2,060 2.33 2.33 2.23 0 0 0
28/12/2011
2.33
 1,920 2.25 2.33 2.21 0 0 0
27/12/2011
2.25
 1,210 2.35 2.35 2.23 0 0 0
26/12/2011
2.35
 10 2.31 2.35 2.35 0 0 0
23/12/2011
2.31
 2,110 2.31 2.31 2.31 0 0 0
22/12/2011
2.31
 5,250 2.40 2.50 2.31 0 0 0
21/12/2011
2.40
 5,170 2.31 2.40 2.31 0 0 0
20/12/2011
2.31
 0 2.31 2.31 2.31 0 0 0
19/12/2011
2.31
 780 2.31 2.31 2.31 0 0 0
16/12/2011
2.31
 0 2.31 2.31 2.31 0 0 0
15/12/2011
2.31
 1,490 2.21 2.31 2.23 0 0 0
14/12/2011
2.21
 6,140 2.27 2.29 2.21 0 0 0
13/12/2011
2.27
 7,810 2.36 2.36 2.27 0 0 0
12/12/2011
2.36
 4,000 2.36 2.36 2.36 0 0 0
09/12/2011
2.36
 1,200 2.38 2.38 2.36 0 0 0
08/12/2011
2.38
 0 2.38 2.38 2.38 0 0 0
07/12/2011
2.38
 0 2.38 2.38 2.38 0 0 0
06/12/2011
2.38
 4,030 2.50 2.50 2.38 0 0 0
05/12/2011
2.50
 10 2.42 2.50 2.50 0 0 0
02/12/2011
2.42
 2,440 2.33 2.42 2.33 0 0 0
01/12/2011
2.33
 7,000 2.36 2.36 2.31 0 0 0
30/11/2011
2.36
 3,150 2.36 2.36 2.36 0 0 0
29/11/2011
2.36
 10 2.35 2.36 2.36 0 0 0
28/11/2011
2.35
 0 2.35 2.35 2.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |