CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
3.09
 10,720 3.03 3.09 2.99 0 0 0
17/04/2012
3.03
 2,450 3.09 3.09 3.03 0 0 0
16/04/2012
3.09
 4,250 3.09 3.09 3.09 0 0 0
13/04/2012
3.09
 3,320 3.09 3.11 3.09 0 0 0
12/04/2012
3.09
 5,840 3.03 3.09 3.03 0 0 0
11/04/2012
3.03
 14,760 2.99 3.03 2.92 5,000 0 0.1
10/04/2012
2.99
 18,460 2.92 2.99 2.98 0 0 0
09/04/2012
2.92
 2,200 2.88 2.94 2.92 0 0 0
06/04/2012
2.88
 820 2.90 2.90 2.88 0 0 0
05/04/2012
2.90
 3,110 2.84 2.90 2.83 0 0 0
04/04/2012
2.84
 7,420 2.86 2.86 2.81 5,000 0 0.1
03/04/2012
2.86
 4,560 2.86 2.90 2.86 0 0 0
30/03/2012
2.86
 2,000 2.88 2.88 2.86 0 0 0
29/03/2012
2.88
 2,440 2.92 2.92 2.81 0 0 0
28/03/2012
2.92
 40 2.92 2.92 2.92 40 0 0.0
27/03/2012
2.92
 1,000 2.92 2.92 2.92 0 0 0
26/03/2012
2.92
 20,600 2.81 2.92 2.81 0 0 0
23/03/2012
2.81
 10 2.79 2.81 2.81 0 0 0
22/03/2012
2.79
 8,000 2.81 2.81 2.79 0 0 0
21/03/2012
2.81
 15,830 2.77 2.81 2.77 0 0 0
20/03/2012
2.77
 5,260 2.81 2.81 2.71 0 0 0
19/03/2012
2.81
 960 2.81 2.81 2.81 0 0 0
16/03/2012
2.81
 4,140 2.79 2.81 2.73 0 0 0
15/03/2012
2.79
 3,620 2.84 2.84 2.71 0 0 0
14/03/2012
2.84
 1,360 2.71 2.84 2.70 0 0 0
13/03/2012
2.71
 2,600 2.62 2.71 2.62 0 0 0
12/03/2012
2.62
 12,930 2.51 2.62 2.55 0 870 -0.0
09/03/2012
2.51
 4,770 2.55 2.56 2.51 0 0 0
08/03/2012
2.55
 220 2.55 2.56 2.55 0 0 0
07/03/2012
2.55
 7,000 2.53 2.64 2.53 0 0 0
06/03/2012
2.53
 11,470 2.64 2.77 2.53 0 0 0
05/03/2012
2.64
 1,910 2.53 2.64 2.62 0 0 0
02/03/2012
2.53
 1,050 2.66 2.66 2.53 0 0 0
01/03/2012
2.66
 12,660 2.55 2.66 2.53 10 0 0.0
29/02/2012
2.55
 400 2.66 2.71 2.55 0 0 0
28/02/2012
2.66
 9,220 2.79 2.79 2.66 0 0 0
27/02/2012
2.79
 2,050 2.81 2.81 2.79 0 0 0
24/02/2012
2.81
 11,800 2.70 2.81 2.58 500 0 0.0
23/02/2012
2.70
 3,300 2.70 2.70 2.56 700 0 0.0
22/02/2012
2.70
 4,250 2.58 2.70 2.49 0 0 0
21/02/2012
2.58
 4,080 2.53 2.58 2.43 0 0 0
20/02/2012
2.53
 3,330 2.53 2.53 2.45 0 0 0
17/02/2012
2.53
 1,620 2.47 2.53 2.53 0 0 0
16/02/2012
2.47
 700 2.36 2.47 2.40 0 0 0
15/02/2012
2.36
 1,140 2.36 2.38 2.36 0 120 -0.0
14/02/2012
2.36
 5,000 2.36 2.36 2.36 0 0 0
13/02/2012
2.36
 4,900 2.41 2.43 2.36 0 0 0
10/02/2012
2.41
 8,510 2.53 2.53 2.41 0 0 0
09/02/2012
2.53
 730 2.51 2.53 2.51 0 0 0
08/02/2012
2.51
 2,240 2.47 2.56 2.40 10 0 0.0
07/02/2012
2.47
 520 2.38 2.47 2.36 0 0 0
06/02/2012
2.38
 1,070 2.43 2.45 2.38 1,000 0 0.0
03/02/2012
2.43
 1,450 2.43 2.43 2.38 100 0 0.0
02/02/2012
2.43
 850 2.41 2.51 2.41 0 0 0
01/02/2012
2.41
 190 2.30 2.41 2.30 10 60 -0.0
31/01/2012
2.30
 1,320 2.40 2.47 2.30 0 0 0
30/01/2012
2.40
 1,450 2.28 2.40 2.38 0 0 0
20/01/2012
2.28
 1,650 2.19 2.28 2.25 0 0 0
19/01/2012
2.19
 7,130 2.19 2.28 2.19 5,000 0 0.1
18/01/2012
2.19
 12,120 2.23 2.30 2.19 10,000 0 0.1
17/01/2012
2.23
 50 2.23 2.32 2.17 10 0 0.0
16/01/2012
2.23
 220 2.23 2.23 2.23 220 0 0.0
13/01/2012
2.23
 21,030 2.23 2.23 2.23 0 0 0
12/01/2012
2.23
 340 2.15 2.23 2.15 0 0 0
11/01/2012
2.15
 4,820 2.19 2.23 2.15 1,650 0 0.0
10/01/2012
2.19
 2,420 2.17 2.23 2.17 0 0 0
09/01/2012
2.17
 20 2.13 2.17 2.06 0 0 0
06/01/2012
2.13
 920 2.13 2.23 2.13 0 0 0
05/01/2012
2.13
 60 2.19 2.26 2.13 0 0 0
04/01/2012
2.19
 130 2.30 2.32 2.19 0 0 0
03/01/2012
2.30
 20 2.26 2.30 2.15 0 0 0
30/12/2011
2.26
 400 2.17 2.26 2.26 350 0 0.0
29/12/2011
2.17
 2,060 2.26 2.26 2.17 0 0 0
28/12/2011
2.26
 1,920 2.19 2.26 2.15 0 0 0
27/12/2011
2.19
 1,210 2.28 2.28 2.17 0 0 0
26/12/2011
2.28
 10 2.25 2.28 2.28 0 0 0
23/12/2011
2.25
 2,110 2.25 2.25 2.25 0 0 0
22/12/2011
2.25
 5,250 2.34 2.43 2.25 0 0 0
21/12/2011
2.34
 5,170 2.25 2.34 2.25 0 0 0
20/12/2011
2.25
 0 2.25 2.25 2.25 0 0 0
19/12/2011
2.25
 780 2.25 2.25 2.25 0 0 0
16/12/2011
2.25
 0 2.25 2.25 2.25 0 0 0
15/12/2011
2.25
 1,490 2.15 2.25 2.17 0 0 0
14/12/2011
2.15
 6,140 2.21 2.23 2.15 0 0 0
13/12/2011
2.21
 7,810 2.30 2.30 2.21 0 0 0
12/12/2011
2.30
 4,000 2.30 2.30 2.30 0 0 0
09/12/2011
2.30
 1,200 2.32 2.32 2.30 0 0 0
08/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
07/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
06/12/2011
2.32
 4,030 2.43 2.43 2.32 0 0 0
05/12/2011
2.43
 10 2.36 2.43 2.43 0 0 0
02/12/2011
2.36
 2,440 2.26 2.36 2.26 0 0 0
01/12/2011
2.26
 7,000 2.30 2.30 2.25 0 0 0
30/11/2011
2.30
 3,150 2.30 2.30 2.30 0 0 0
29/11/2011
2.30
 10 2.28 2.30 2.30 0 0 0
28/11/2011
2.28
 0 2.28 2.28 2.28 0 0 0
25/11/2011
2.28
 150 2.34 2.34 2.28 0 0 0
24/11/2011
2.34
 3,000 2.32 2.34 2.34 0 0 0
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2011
2.32
 8,500 2.26 2.36 2.26 0 2,300 -0.0
22/11/2011
2.26
 60,000 2.25 2.28 2.25 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |