CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2011
2.25
 50 2.21 2.25 2.25 0 50 -0.0
18/11/2011
2.21
 11,750 2.25 2.25 2.21 0 11,500 -0.1
17/11/2011
2.25
 12,900 2.28 2.28 2.18 0 2,850 -0.0
16/11/2011
2.28
 730 2.28 2.28 2.28 0 0 0
15/11/2011
2.28
 3,350 2.28 2.28 2.25 0 1,600 -0.0
14/11/2011
2.28
 2,000 2.33 2.33 2.28 0 1,040 -0.0
11/11/2011
2.33
 4,300 2.25 2.33 2.25 2,000 1,720 0.0
10/11/2011
2.25
 0 2.25 2.25 2.25 0 0 0
09/11/2011
2.25
 21,500 2.33 2.33 2.25 1,000 0 0.0
08/11/2011
2.33
 110 2.33 2.33 2.33 0 0 0
07/11/2011
2.33
 550 2.28 2.33 2.33 550 0 0.0
04/11/2011
2.28
 10,550 2.25 2.28 2.21 0 0 0
03/11/2011
2.25
 510 2.25 2.30 2.25 0 0 0
02/11/2011
2.25
 7,010 2.25 2.25 2.21 0 0 0
01/11/2011
2.25
 11,880 2.30 2.30 2.21 0 0 0
31/10/2011
2.30
 6,450 2.40 2.40 2.30 0 0 0
28/10/2011
2.40
 510 2.32 2.40 2.39 0 0 0
27/10/2011
2.32
 360 2.25 2.32 2.25 0 0 0
26/10/2011
2.25
 5,100 2.25 2.25 2.25 0 0 0
25/10/2011
2.25
 4,230 2.23 2.26 2.21 0 0 0
24/10/2011
2.23
 640 2.23 2.25 2.23 350 0 0.0
21/10/2011
2.23
 1,200 2.20 2.23 2.23 1,000 0 0.0
20/10/2011
2.20
 2,180 2.16 2.20 2.18 0 0 0
19/10/2011
2.16
 1,600 2.16 2.21 2.16 0 0 0
18/10/2011
2.16
 7,820 2.16 2.16 2.16 0 0 0
17/10/2011
2.16
 3,240 2.14 2.21 2.14 0 0 0
14/10/2011
2.14
 3,320 2.21 2.25 2.11 0 0 0
13/10/2011
2.21
 3,030 2.20 2.21 2.11 0 0 0
12/10/2011
2.20
 10 2.20 2.20 2.20 0 0 0
11/10/2011
2.20
 100 2.16 2.20 2.20 0 0 0
10/10/2011
2.16
 4,260 2.16 2.26 2.14 0 0 0
07/10/2011
2.16
 100 2.09 2.16 2.16 0 0 0
06/10/2011
2.09
 1,120 2.07 2.09 2.09 0 1,120 -0.0
05/10/2011
2.07
 9,000 2.06 2.07 2.07 0 9,000 -0.1
04/10/2011
2.06
 15,700 2.07 2.07 2.06 0 9,880 -0.1
03/10/2011
2.07
 29,350 2.09 2.09 2.07 0 28,050 -0.3
30/09/2011
2.09
 17,010 2.09 2.13 2.07 0 16,510 -0.2
29/09/2011
2.09
 36,010 2.16 2.16 2.07 2,000 36,010 -0.4
28/09/2011
2.16
 42,020 2.20 2.20 2.09 0 42,000 -0.5
27/09/2011
2.20
 43,940 2.20 2.20 2.09 0 41,040 -0.5
26/09/2011
2.20
 25,000 2.30 2.30 2.20 0 25,000 -0.3
23/09/2011
2.30
 24,000 2.25 2.30 2.25 0 22,870 -0.3
22/09/2011
2.25
 290 2.23 2.25 2.20 0 20 -0.0
21/09/2011
2.23
 310 2.23 2.23 2.16 0 0 0
20/09/2011
2.23
 760 2.18 2.23 2.09 0 500 -0.0
19/09/2011
2.18
 3,510 2.18 2.21 2.07 0 0 0
16/09/2011
2.18
 1,300 2.25 2.25 2.18 0 0 0
15/09/2011
2.25
 1,510 2.25 2.25 2.25 0 1,030 -0.0
14/09/2011
2.25
 65,070 2.35 2.35 2.25 0 64,550 -0.8
13/09/2011
2.35
 29,530 2.25 2.35 2.25 0 20,400 -0.3
12/09/2011
2.25
 12,340 2.25 2.25 2.23 300 9,100 -0.1
09/09/2011
2.25
 4,240 2.26 2.26 2.23 0 1,240 -0.0
08/09/2011
2.26
 175,080 2.25 2.26 2.25 0 175,050 -2.3
07/09/2011
2.25
 940 2.25 2.25 2.16 100 20 0.0
06/09/2011
2.25
 5,000 2.20 2.25 2.23 0 4,830 -0.1
05/09/2011
2.20
 2,770 2.25 2.25 2.20 0 0 0
01/09/2011
2.25
 5,160 2.25 2.25 2.25 0 5,110 -0.1
31/08/2011
2.25
 2,310 2.23 2.25 2.21 0 60 -0.0
30/08/2011
2.23
 1,820 2.25 2.25 2.23 0 1,000 -0.0
29/08/2011
2.25
 3,810 2.16 2.25 2.25 0 3,730 -0.0
26/08/2011
2.16
 1,200 2.16 2.16 2.16 0 0 0
25/08/2011
2.16
 10,010 2.25 2.25 2.16 0 10 -0.0
24/08/2011
2.25
 10 2.21 2.25 2.25 0 10 -0.0
23/08/2011
2.21
 10 2.11 2.21 2.21 0 0 0
22/08/2011
2.11
 60 2.16 2.25 2.11 10 10 0
19/08/2011
2.16
 25,310 2.25 2.25 2.14 0 0 0
18/08/2011
2.25
 20 2.26 2.26 2.25 0 20 -0.0
17/08/2011
2.26
 10 2.28 2.28 2.26 0 0 0
16/08/2011
2.28
 10 2.20 2.28 2.28 10 0 0.0
15/08/2011
2.20
 1,210 2.26 2.28 2.16 710 0 0.0
12/08/2011
2.26
 2,020 2.23 2.26 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |