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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -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)
11/05/2011
2.54
 0 2.54 2.54 2.54 0 0 0
10/05/2011
2.54
 0 2.54 2.54 2.54 0 0 0
09/05/2011
2.54
 0 2.54 2.54 2.54 0 0 0
06/05/2011
2.54
 1,100 2.57 2.57 2.54 0 1,100 -0.0
05/05/2011
2.57
 0 2.57 2.57 2.57 0 0 0
04/05/2011
2.57
 0 2.57 2.57 2.57 0 0 0
29/04/2011
2.57
 30,000 2.59 2.59 2.57 0 0 0
28/04/2011
2.59
 10 2.56 2.59 2.59 0 10 -0.0
27/04/2011
2.56
 10 2.46 2.56 2.56 0 0 0
26/04/2011
2.46
 1,000 2.57 2.57 2.46 0 0 0
25/04/2011
2.57
 0 2.57 2.57 2.57 0 0 0
22/04/2011
2.57
 0 2.57 2.57 2.57 0 0 0
21/04/2011
2.57
 10 2.56 2.57 2.57 0 0 0
20/04/2011
2.56
 1,000 2.64 2.64 2.56 0 0 0
19/04/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/04/2011
2.64
 560 2.56 2.64 2.44 0 0 0
18/04/2011
2.56
 50 2.51 2.56 2.56 0 0 0
15/04/2011
2.51
 520 2.45 2.51 2.45 0 10 -0.0
14/04/2011
2.45
 4,500 2.54 2.54 2.42 0 0 0
13/04/2011
2.54
 10,200 2.62 2.62 2.49 4,100 10 0.1
08/04/2011
2.62
 50 2.64 2.64 2.62 0 0 0
07/04/2011
2.64
 3,520 2.54 2.64 2.46 500 0 0.0
06/04/2011
2.54
 6,840 2.62 2.62 2.54 2,000 0 0.0
05/04/2011
2.62
 10 2.53 2.62 2.62 0 0 0
04/04/2011
2.53
 200 2.65 2.65 2.53 0 0 0
01/04/2011
2.65
 1,050 2.54 2.67 2.65 0 1,050 -0.0
31/03/2011
2.54
 2,500 2.54 2.56 2.53 500 0 0.0
30/03/2011
2.54
 0 2.54 2.54 2.54 0 0 0
29/03/2011
2.54
 500 2.59 2.59 2.54 0 0 0
28/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
25/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
24/03/2011
2.59
 660 2.56 2.59 2.56 0 420 -0.0
23/03/2011
2.56
 400 2.59 2.59 2.56 0 0 0
22/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
21/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
18/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
17/03/2011
2.59
 310 2.59 2.59 2.59 0 0 0
16/03/2011
2.59
 4,000 2.67 2.67 2.59 0 0 0
15/03/2011
2.67
 0 2.67 2.67 2.67 0 0 0
14/03/2011
2.67
 0 2.67 2.67 2.67 0 0 0
11/03/2011
2.67
 50 2.67 2.67 2.67 0 50 -0.0
10/03/2011
2.67
 30 2.68 2.68 2.67 0 30 -0.0
09/03/2011
2.68
 200 2.67 2.68 2.68 0 200 -0.0
08/03/2011
2.67
 200 2.73 2.73 2.67 0 0 0
07/03/2011
2.73
 0 2.73 2.73 2.73 0 0 0
04/03/2011
2.73
 0 2.73 2.73 2.73 0 0 0
03/03/2011
2.73
 1,410 2.65 2.73 2.65 0 0 0
02/03/2011
2.65
 210 2.73 2.73 2.62 0 0 0
01/03/2011
2.73
 0 2.73 2.73 2.73 0 0 0
28/02/2011
2.73
 5,000 2.73 2.73 2.73 0 4,000 -0.1
25/02/2011
2.73
 3,000 2.76 2.76 2.73 0 0 0
24/02/2011
2.76
 0 2.76 2.76 2.76 0 0 0
23/02/2011
2.76
 400 2.76 2.76 2.76 0 0 0
22/02/2011
2.76
 10 2.67 2.76 2.76 0 0 0
21/02/2011
2.67
 1,880 2.78 2.78 2.67 0 0 0
18/02/2011
2.78
 1,710 2.76 2.78 2.76 0 0 0
17/02/2011
2.76
 3,270 2.89 2.89 2.75 0 0 0
16/02/2011
2.89
 180 2.82 2.89 2.70 0 0 0
15/02/2011
2.82
 1,720 2.97 2.97 2.82 0 0 0
14/02/2011
2.97
 0 2.97 2.97 2.97 0 0 0
11/02/2011
2.97
 2,020 2.89 2.98 2.82 0 0 0
10/02/2011
2.89
 110 2.82 2.89 2.82 0 0 0
09/02/2011
2.82
 700 2.95 2.95 2.82 0 0 0
08/02/2011
2.95
 1,010 2.82 2.95 2.95 1,000 0 0.0
28/01/2011
2.82
 0 2.82 2.82 2.82 0 0 0
27/01/2011
2.82
 3,000 2.84 2.84 2.82 0 0 0
26/01/2011
2.84
 1,600 2.82 2.84 2.82 0 0 0
25/01/2011
2.82
 1,650 2.93 2.93 2.81 0 0 0
24/01/2011
2.93
 0 2.93 2.93 2.93 0 0 0
21/01/2011
2.93
 220 2.81 2.93 2.93 0 0 0
20/01/2011
2.81
 0 2.81 2.81 2.81 0 0 0
19/01/2011
2.81
 2,110 2.84 2.86 2.81 1,210 0 0.0
18/01/2011
2.84
 4,120 2.82 2.84 2.82 0 0 0
17/01/2011
2.82
 2,520 2.81 2.89 2.82 0 0 0
14/01/2011
2.81
 0 2.81 2.81 2.81 0 0 0
13/01/2011
2.81
 2,200 2.82 2.82 2.81 0 0 0
12/01/2011
2.82
 0 2.82 2.82 2.82 0 0 0
11/01/2011
2.82
 5,360 2.81 2.82 2.70 0 0 0
10/01/2011
2.81
 8,000 2.86 2.86 2.75 0 0 0
07/01/2011
2.86
 2,450 2.86 2.86 2.86 0 0 0
06/01/2011
2.86
 17,000 2.82 2.87 2.84 0 0 0
05/01/2011
2.82
 3,460 2.93 2.93 2.82 0 0 0
04/01/2011
2.93
 200 3.04 3.04 2.93 0 0 0
31/12/2010
3.04
 110 3.03 3.04 3.04 0 0 0
30/12/2010
3.03
 1,110 2.95 3.03 2.86 0 0 0
29/12/2010
2.95
 610 2.92 2.95 2.95 0 0 0
28/12/2010
2.92
 17,210 2.89 2.92 2.87 0 0 0
27/12/2010
2.89
 5,600 2.86 2.89 2.84 0 0 0
24/12/2010
2.86
 6,210 2.87 2.87 2.86 0 0 0
23/12/2010
2.87
 3,000 2.93 2.93 2.87 0 0 0
22/12/2010
2.93
 200 3.06 3.06 2.93 0 0 0
21/12/2010
3.06
 17,170 2.93 3.08 3.00 14,170 0 0.3
20/12/2010
2.93
 2,940 3.04 3.04 2.93 300 0 0.0
17/12/2010
3.04
 10 2.90 3.04 3.04 0 0 0
16/12/2010
2.90
 3,270 3.04 3.04 2.90 0 0 0
15/12/2010
3.04
 500 2.98 3.04 3.04 0 0 0
14/12/2010
2.98
 1,730 2.98 2.98 2.90 0 0 0
13/12/2010
2.98
 3,620 2.95 3.04 2.98 0 200 -0.0
10/12/2010
2.95
 11,610 2.89 2.95 2.92 4,000 0 0.1
09/12/2010
2.89
 14,400 2.98 2.98 2.84 0 4,000 -0.1
08/12/2010
2.98
 1,540 2.93 3.06 2.82 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |