CTCP Cát Lợi (clc)

52.20
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
(2026-07-01) 		-0.01 -0.03% 58,500 1,500 0
50
53.40
52.20
2 tháng
(2026-06-01) 		0.75 1.46% 101,800 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-1.83 -3.38% 129,100 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-0.12 -0.24% 246,500 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-05) 		4.99 10.56% 646,900 -46,900 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-12) 		14.27 37.63% 1,998,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-16) 		24.78 90.37% 3,678,200 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-26) 		30.35 138.94% 9,396,800 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2012
2.68
 11,800 2.57 2.68 2.47 500 0 0.0
23/02/2012
2.57
 3,300 2.57 2.57 2.45 700 0 0.0
22/02/2012
2.57
 4,250 2.47 2.57 2.38 0 0 0
21/02/2012
2.47
 4,080 2.41 2.47 2.32 0 0 0
20/02/2012
2.41
 3,330 2.41 2.41 2.34 0 0 0
17/02/2012
2.41
 1,620 2.36 2.41 2.41 0 0 0
16/02/2012
2.36
 700 2.25 2.36 2.29 0 0 0
15/02/2012
2.25
 1,140 2.25 2.27 2.25 0 120 -0.0
14/02/2012
2.25
 5,000 2.25 2.25 2.25 0 0 0
13/02/2012
2.25
 4,900 2.30 2.32 2.25 0 0 0
10/02/2012
2.30
 8,510 2.41 2.41 2.30 0 0 0
09/02/2012
2.41
 730 2.39 2.41 2.39 0 0 0
08/02/2012
2.39
 2,240 2.36 2.45 2.29 10 0 0.0
07/02/2012
2.36
 520 2.27 2.36 2.25 0 0 0
06/02/2012
2.27
 1,070 2.32 2.34 2.27 1,000 0 0.0
03/02/2012
2.32
 1,450 2.32 2.32 2.27 100 0 0.0
02/02/2012
2.32
 850 2.30 2.39 2.30 0 0 0
01/02/2012
2.30
 190 2.20 2.30 2.20 10 60 -0.0
31/01/2012
2.20
 1,320 2.29 2.36 2.20 0 0 0
30/01/2012
2.29
 1,450 2.18 2.29 2.27 0 0 0
20/01/2012
2.18
 1,650 2.09 2.18 2.14 0 0 0
19/01/2012
2.09
 7,130 2.09 2.18 2.09 5,000 0 0.1
18/01/2012
2.09
 12,120 2.13 2.20 2.09 10,000 0 0.1
17/01/2012
2.13
 50 2.13 2.22 2.07 10 0 0.0
16/01/2012
2.13
 220 2.13 2.13 2.13 220 0 0.0
13/01/2012
2.13
 21,030 2.13 2.13 2.13 0 0 0
12/01/2012
2.13
 340 2.05 2.13 2.05 0 0 0
11/01/2012
2.05
 4,820 2.09 2.13 2.05 1,650 0 0.0
10/01/2012
2.09
 2,420 2.07 2.13 2.07 0 0 0
09/01/2012
2.07
 20 2.04 2.07 1.97 0 0 0
06/01/2012
2.04
 920 2.04 2.13 2.04 0 0 0
05/01/2012
2.04
 60 2.09 2.16 2.04 0 0 0
04/01/2012
2.09
 130 2.20 2.22 2.09 0 0 0
03/01/2012
2.20
 20 2.16 2.20 2.05 0 0 0
30/12/2011
2.16
 400 2.07 2.16 2.16 350 0 0.0
29/12/2011
2.07
 2,060 2.16 2.16 2.07 0 0 0
28/12/2011
2.16
 1,920 2.09 2.16 2.05 0 0 0
27/12/2011
2.09
 1,210 2.18 2.18 2.07 0 0 0
26/12/2011
2.18
 10 2.14 2.18 2.18 0 0 0
23/12/2011
2.14
 2,110 2.14 2.14 2.14 0 0 0
22/12/2011
2.14
 5,250 2.23 2.32 2.14 0 0 0
21/12/2011
2.23
 5,170 2.14 2.23 2.14 0 0 0
20/12/2011
2.14
 0 2.14 2.14 2.14 0 0 0
19/12/2011
2.14
 780 2.14 2.14 2.14 0 0 0
16/12/2011
2.14
 0 2.14 2.14 2.14 0 0 0
15/12/2011
2.14
 1,490 2.05 2.14 2.07 0 0 0
14/12/2011
2.05
 6,140 2.11 2.13 2.05 0 0 0
13/12/2011
2.11
 7,810 2.20 2.20 2.11 0 0 0
12/12/2011
2.20
 4,000 2.20 2.20 2.20 0 0 0
09/12/2011
2.20
 1,200 2.22 2.22 2.20 0 0 0
08/12/2011
2.22
 0 2.22 2.22 2.22 0 0 0
07/12/2011
2.22
 0 2.22 2.22 2.22 0 0 0
06/12/2011
2.22
 4,030 2.32 2.32 2.22 0 0 0
05/12/2011
2.32
 10 2.25 2.32 2.32 0 0 0
02/12/2011
2.25
 2,440 2.16 2.25 2.16 0 0 0
01/12/2011
2.16
 7,000 2.20 2.20 2.14 0 0 0
30/11/2011
2.20
 3,150 2.20 2.20 2.20 0 0 0
29/11/2011
2.20
 10 2.18 2.20 2.20 0 0 0
28/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
25/11/2011
2.18
 150 2.23 2.23 2.18 0 0 0
24/11/2011
2.23
 3,000 2.22 2.23 2.23 0 0 0
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2011
2.22
 8,500 2.16 2.25 2.16 0 2,300 -0.0
22/11/2011
2.16
 60,000 2.15 2.18 2.15 0 1,000 -0.0
21/11/2011
2.15
 50 2.11 2.15 2.15 0 50 -0.0
18/11/2011
2.11
 11,750 2.15 2.15 2.11 0 11,500 -0.1
17/11/2011
2.15
 12,900 2.18 2.18 2.08 0 2,850 -0.0
16/11/2011
2.18
 730 2.18 2.18 2.18 0 0 0
15/11/2011
2.18
 3,350 2.18 2.18 2.15 0 1,600 -0.0
14/11/2011
2.18
 2,000 2.23 2.23 2.18 0 1,040 -0.0
11/11/2011
2.23
 4,300 2.15 2.23 2.15 2,000 1,720 0.0
10/11/2011
2.15
 0 2.15 2.15 2.15 0 0 0
09/11/2011
2.15
 21,500 2.23 2.23 2.15 1,000 0 0.0
08/11/2011
2.23
 110 2.23 2.23 2.23 0 0 0
07/11/2011
2.23
 550 2.18 2.23 2.23 550 0 0.0
04/11/2011
2.18
 10,550 2.15 2.18 2.11 0 0 0
03/11/2011
2.15
 510 2.15 2.19 2.15 0 0 0
02/11/2011
2.15
 7,010 2.15 2.15 2.11 0 0 0
01/11/2011
2.15
 11,880 2.19 2.19 2.11 0 0 0
31/10/2011
2.19
 6,450 2.29 2.29 2.19 0 0 0
28/10/2011
2.29
 510 2.21 2.29 2.28 0 0 0
27/10/2011
2.21
 360 2.15 2.21 2.15 0 0 0
26/10/2011
2.15
 5,100 2.15 2.15 2.15 0 0 0
25/10/2011
2.15
 4,230 2.13 2.16 2.11 0 0 0
24/10/2011
2.13
 640 2.13 2.15 2.13 350 0 0.0
21/10/2011
2.13
 1,200 2.10 2.13 2.13 1,000 0 0.0
20/10/2011
2.10
 2,180 2.06 2.10 2.08 0 0 0
19/10/2011
2.06
 1,600 2.06 2.11 2.06 0 0 0
18/10/2011
2.06
 7,820 2.06 2.06 2.06 0 0 0
17/10/2011
2.06
 3,240 2.05 2.11 2.05 0 0 0
14/10/2011
2.05
 3,320 2.11 2.15 2.01 0 0 0
13/10/2011
2.11
 3,030 2.10 2.11 2.01 0 0 0
12/10/2011
2.10
 10 2.10 2.10 2.10 0 0 0
11/10/2011
2.10
 100 2.06 2.10 2.10 0 0 0
10/10/2011
2.06
 4,260 2.06 2.16 2.05 0 0 0
07/10/2011
2.06
 100 2.00 2.06 2.06 0 0 0
06/10/2011
2.00
 1,120 1.98 2.00 2.00 0 1,120 -0.0
05/10/2011
1.98
 9,000 1.96 1.98 1.98 0 9,000 -0.1
04/10/2011
1.96
 15,700 1.98 1.98 1.96 0 9,880 -0.1
03/10/2011
1.98
 29,350 2.00 2.00 1.98 0 28,050 -0.3
30/09/2011
2.00
 17,010 2.00 2.03 1.98 0 16,510 -0.2

Chính sách bảo mật | Điều khoản sử dụng |