CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2010
3.12
 3,620 3.09 3.19 3.12 0 200 -0.0
10/12/2010
3.09
 11,610 3.02 3.09 3.06 4,000 0 0.1
09/12/2010
3.02
 14,400 3.12 3.12 2.98 0 4,000 -0.1
08/12/2010
3.12
 1,540 3.07 3.21 2.96 300 0 0.0
07/12/2010
3.07
 710 3.19 3.19 3.07 0 0 0
06/12/2010
3.19
 11,260 3.06 3.19 3.06 0 0 0
03/12/2010
3.06
 12,890 2.98 3.06 2.88 0 0 0
02/12/2010
2.98
 21,310 2.88 2.98 2.79 4,000 0 0.1
01/12/2010
2.88
 60 2.93 2.98 2.83 0 0 0
30/11/2010
2.93
 9,390 2.79 2.93 2.79 0 0 0
29/11/2010
2.79
 4,220 2.93 3.02 2.79 100 0 0.0
26/11/2010
2.93
 450 3.04 3.04 2.93 0 0 0
25/11/2010
3.04
 0 3.04 3.04 3.04 0 0 0
24/11/2010
3.04
 0 3.04 3.04 3.04 0 0 0
23/11/2010
3.04
 10 2.98 3.04 3.04 0 0 0
22/11/2010
2.98
 50 3.12 3.12 2.98 0 0 0
19/11/2010
3.12
 1,310 3.27 3.32 3.12 1,290 0 0.0
18/11/2010
3.27
 10 3.22 3.27 3.27 0 0 0
17/11/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2010
3.22
 10 3.07 3.22 3.22 0 0 0
16/11/2010
3.07
 40 3.23 3.23 3.07 0 0 0
15/11/2010
3.23
 0 3.23 3.23 3.23 0 0 0
12/11/2010
3.23
 620 3.09 3.23 2.97 0 0 0
11/11/2010
3.09
 610 3.24 3.24 3.09 0 0 0
10/11/2010
3.24
 120 3.23 3.24 3.07 0 0 0
09/11/2010
3.23
 400 3.32 3.32 3.23 0 0 0
08/11/2010
3.32
 0 3.32 3.32 3.32 0 0 0
05/11/2010
3.32
 0 3.32 3.32 3.32 0 0 0
04/11/2010
3.32
 2,900 3.24 3.32 3.32 0 0 0
03/11/2010
3.24
 500 3.09 3.24 3.24 0 0 0
02/11/2010
3.09
 0 3.09 3.09 3.09 0 0 0
01/11/2010
3.09
 3,680 3.24 3.24 3.09 0 0 0
29/10/2010
3.24
 2,210 3.32 3.32 3.17 0 0 0
28/10/2010
3.32
 10 3.17 3.32 3.32 0 0 0
27/10/2010
3.17
 9,390 3.15 3.31 3.17 0 0 0
26/10/2010
3.15
 1,110 3.07 3.21 3.15 0 0 0
25/10/2010
3.07
 1,110 3.17 3.17 3.07 610 0 0.0
22/10/2010
3.17
 500 3.17 3.17 3.17 0 0 0
21/10/2010
3.17
 10 3.03 3.17 3.17 0 0 0
20/10/2010
3.03
 1,350 3.18 3.18 3.03 0 0 0
19/10/2010
3.18
 820 3.24 3.24 3.15 0 0 0
18/10/2010
3.24
 1,110 3.18 3.24 3.17 0 0 0
15/10/2010
3.18
 470 3.31 3.31 3.18 0 0 0
14/10/2010
3.31
 220 3.31 3.31 3.15 0 0 0
13/10/2010
3.31
 710 3.17 3.31 3.17 0 0 0
12/10/2010
3.17
 180 3.15 3.17 3.17 0 0 0
11/10/2010
3.15
 530 3.23 3.23 3.15 0 0 0
08/10/2010
3.23
 2,390 3.38 3.40 3.23 0 0 0
07/10/2010
3.38
 510 3.37 3.38 3.26 0 0 0
06/10/2010
3.37
 1,210 3.40 3.40 3.32 0 0 0
05/10/2010
3.40
 500 3.40 3.40 3.40 0 0 0
04/10/2010
3.40
 0 3.40 3.40 3.40 0 0 0
01/10/2010
3.40
 530 3.37 3.40 3.40 0 0 0
30/09/2010
3.37
 1,570 3.31 3.37 3.37 0 0 0
29/09/2010
3.31
 710 3.29 3.31 3.29 0 0 0
28/09/2010
3.29
 2,600 3.21 3.29 3.21 0 0 0
27/09/2010
3.21
 2,900 3.20 3.23 3.21 0 0 0
24/09/2010
3.20
 5,200 3.24 3.24 3.20 0 0 0
23/09/2010
3.24
 13,100 3.24 3.24 3.23 0 0 0
22/09/2010
3.24
 8,300 3.17 3.24 3.24 0 0 0
21/09/2010
3.17
 110 3.24 3.26 3.17 0 0 0
20/09/2010
3.24
 1,810 3.18 3.24 3.24 0 0 0
17/09/2010
3.18
 6,800 3.17 3.24 3.18 0 0 0
16/09/2010
3.17
 2,890 3.12 3.17 3.15 0 0 0
15/09/2010
3.12
 1,420 3.17 3.23 3.07 0 0 0
14/09/2010
3.17
 1,350 3.17 3.17 3.15 0 0 0
13/09/2010
3.17
 2,200 3.27 3.27 3.17 0 0 0
10/09/2010
3.27
 1,820 3.24 3.27 3.14 0 10 -0.0
09/09/2010
3.24
 6,310 3.18 3.24 3.18 0 0 0
08/09/2010
3.18
 2,140 3.34 3.34 3.18 0 0 0
07/09/2010
3.34
 11,700 3.34 3.40 3.18 0 0 0
06/09/2010
3.34
 1,660 3.24 3.34 3.27 0 0 0
01/09/2010
3.24
 4,520 3.31 3.31 3.24 0 0 0
31/08/2010
3.31
 1,310 3.29 3.31 3.27 0 0 0
30/08/2010
3.29
 8,000 3.14 3.29 3.24 0 0 0
27/08/2010
3.14
 3,200 3.14 3.14 3.09 0 0 0
26/08/2010
3.14
 2,010 3.09 3.15 3.14 0 0 0
25/08/2010
3.09
 5,000 3.20 3.20 3.09 0 0 0
24/08/2010
3.20
 1,700 3.24 3.24 3.20 0 0 0
23/08/2010
3.24
 4,370 3.27 3.27 3.24 1,000 0 0.0
20/08/2010
3.27
 4,300 3.26 3.27 3.24 1,000 0 0.0
19/08/2010
3.26
 0 3.26 3.26 3.26 0 0 0
18/08/2010
3.26
 5,900 3.24 3.27 3.26 0 0 0
17/08/2010
3.24
 350 3.24 3.24 3.24 0 0 0
16/08/2010
3.24
 6,100 3.09 3.24 3.09 0 100 -0.0
13/08/2010
3.09
 2,270 3.18 3.18 3.09 0 0 0
12/08/2010
3.18
 8,680 3.24 3.24 3.18 0 0 0
11/08/2010
3.24
 1,310 3.24 3.40 3.24 1,000 0 0.0
10/08/2010
3.24
 0 3.24 3.24 3.24 0 0 0
09/08/2010
3.24
 3,420 3.40 3.40 3.24 1,000 0 0.0
06/08/2010
3.40
 1,000 3.40 3.40 3.40 0 0 0
05/08/2010
3.40
 2,540 3.40 3.48 3.40 1,100 0 0.0
04/08/2010
3.40
 2,000 3.43 3.43 3.40 0 0 0
03/08/2010
3.43
 40 3.40 3.43 3.43 0 0 0
02/08/2010
3.40
 5,260 3.49 3.49 3.40 0 0 0
30/07/2010
3.49
 6,950 3.46 3.49 3.46 0 0 0
29/07/2010
3.46
 1,550 3.41 3.46 3.41 0 0 0
28/07/2010
3.41
 3,200 3.43 3.43 3.41 0 0 0
27/07/2010
3.43
 1,550 3.52 3.54 3.43 0 0 0
26/07/2010
3.52
 1,000 3.52 3.52 3.52 0 0 0
23/07/2010
3.52
 2,030 3.55 3.55 3.52 730 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |