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)
07/12/2010
2.93
 710 3.04 3.04 2.93 0 0 0
06/12/2010
3.04
 11,260 2.92 3.04 2.92 0 0 0
03/12/2010
2.92
 12,890 2.84 2.92 2.75 0 0 0
02/12/2010
2.84
 21,310 2.75 2.84 2.67 4,000 0 0.1
01/12/2010
2.75
 60 2.79 2.84 2.70 0 0 0
30/11/2010
2.79
 9,390 2.67 2.79 2.67 0 0 0
29/11/2010
2.67
 4,220 2.79 2.89 2.67 100 0 0.0
26/11/2010
2.79
 450 2.90 2.90 2.79 0 0 0
25/11/2010
2.90
 0 2.90 2.90 2.90 0 0 0
24/11/2010
2.90
 0 2.90 2.90 2.90 0 0 0
23/11/2010
2.90
 10 2.84 2.90 2.90 0 0 0
22/11/2010
2.84
 50 2.98 2.98 2.84 0 0 0
19/11/2010
2.98
 1,310 3.12 3.17 2.98 1,290 0 0.0
18/11/2010
3.12
 10 3.08 3.12 3.12 0 0 0
17/11/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/11/2010
3.08
 10 2.93 3.08 3.08 0 0 0
16/11/2010
2.93
 40 3.08 3.08 2.93 0 0 0
15/11/2010
3.08
 0 3.08 3.08 3.08 0 0 0
12/11/2010
3.08
 620 2.95 3.08 2.83 0 0 0
11/11/2010
2.95
 610 3.10 3.10 2.95 0 0 0
10/11/2010
3.10
 120 3.08 3.10 2.93 0 0 0
09/11/2010
3.08
 400 3.17 3.17 3.08 0 0 0
08/11/2010
3.17
 0 3.17 3.17 3.17 0 0 0
05/11/2010
3.17
 0 3.17 3.17 3.17 0 0 0
04/11/2010
3.17
 2,900 3.10 3.17 3.17 0 0 0
03/11/2010
3.10
 500 2.95 3.10 3.10 0 0 0
02/11/2010
2.95
 0 2.95 2.95 2.95 0 0 0
01/11/2010
2.95
 3,680 3.10 3.10 2.95 0 0 0
29/10/2010
3.10
 2,210 3.17 3.17 3.02 0 0 0
28/10/2010
3.17
 10 3.02 3.17 3.17 0 0 0
27/10/2010
3.02
 9,390 3.01 3.16 3.02 0 0 0
26/10/2010
3.01
 1,110 2.93 3.07 3.01 0 0 0
25/10/2010
2.93
 1,110 3.02 3.02 2.93 610 0 0.0
22/10/2010
3.02
 500 3.02 3.02 3.02 0 0 0
21/10/2010
3.02
 10 2.89 3.02 3.02 0 0 0
20/10/2010
2.89
 1,350 3.04 3.04 2.89 0 0 0
19/10/2010
3.04
 820 3.10 3.10 3.01 0 0 0
18/10/2010
3.10
 1,110 3.04 3.10 3.02 0 0 0
15/10/2010
3.04
 470 3.16 3.16 3.04 0 0 0
14/10/2010
3.16
 220 3.16 3.16 3.01 0 0 0
13/10/2010
3.16
 710 3.02 3.16 3.02 0 0 0
12/10/2010
3.02
 180 3.01 3.02 3.02 0 0 0
11/10/2010
3.01
 530 3.08 3.08 3.01 0 0 0
08/10/2010
3.08
 2,390 3.23 3.24 3.08 0 0 0
07/10/2010
3.23
 510 3.21 3.23 3.11 0 0 0
06/10/2010
3.21
 1,210 3.24 3.24 3.17 0 0 0
05/10/2010
3.24
 500 3.24 3.24 3.24 0 0 0
04/10/2010
3.24
 0 3.24 3.24 3.24 0 0 0
01/10/2010
3.24
 530 3.21 3.24 3.24 0 0 0
30/09/2010
3.21
 1,570 3.16 3.21 3.21 0 0 0
29/09/2010
3.16
 710 3.14 3.16 3.14 0 0 0
28/09/2010
3.14
 2,600 3.07 3.14 3.07 0 0 0
27/09/2010
3.07
 2,900 3.05 3.08 3.07 0 0 0
24/09/2010
3.05
 5,200 3.10 3.10 3.05 0 0 0
23/09/2010
3.10
 13,100 3.10 3.10 3.08 0 0 0
22/09/2010
3.10
 8,300 3.02 3.10 3.10 0 0 0
21/09/2010
3.02
 110 3.10 3.11 3.02 0 0 0
20/09/2010
3.10
 1,810 3.04 3.10 3.10 0 0 0
17/09/2010
3.04
 6,800 3.02 3.10 3.04 0 0 0
16/09/2010
3.02
 2,890 2.98 3.02 3.01 0 0 0
15/09/2010
2.98
 1,420 3.02 3.08 2.93 0 0 0
14/09/2010
3.02
 1,350 3.02 3.02 3.01 0 0 0
13/09/2010
3.02
 2,200 3.13 3.13 3.02 0 0 0
10/09/2010
3.13
 1,820 3.10 3.13 2.99 0 10 -0.0
09/09/2010
3.10
 6,310 3.04 3.10 3.04 0 0 0
08/09/2010
3.04
 2,140 3.19 3.19 3.04 0 0 0
07/09/2010
3.19
 11,700 3.19 3.24 3.04 0 0 0
06/09/2010
3.19
 1,660 3.10 3.19 3.13 0 0 0
01/09/2010
3.10
 4,520 3.16 3.16 3.10 0 0 0
31/08/2010
3.16
 1,310 3.14 3.16 3.13 0 0 0
30/08/2010
3.14
 8,000 2.99 3.14 3.10 0 0 0
27/08/2010
2.99
 3,200 2.99 2.99 2.95 0 0 0
26/08/2010
2.99
 2,010 2.95 3.01 2.99 0 0 0
25/08/2010
2.95
 5,000 3.05 3.05 2.95 0 0 0
24/08/2010
3.05
 1,700 3.10 3.10 3.05 0 0 0
23/08/2010
3.10
 4,370 3.13 3.13 3.10 1,000 0 0.0
20/08/2010
3.13
 4,300 3.11 3.13 3.10 1,000 0 0.0
19/08/2010
3.11
 0 3.11 3.11 3.11 0 0 0
18/08/2010
3.11
 5,900 3.10 3.13 3.11 0 0 0
17/08/2010
3.10
 350 3.10 3.10 3.10 0 0 0
16/08/2010
3.10
 6,100 2.95 3.10 2.95 0 100 -0.0
13/08/2010
2.95
 2,270 3.04 3.04 2.95 0 0 0
12/08/2010
3.04
 8,680 3.10 3.10 3.04 0 0 0
11/08/2010
3.10
 1,310 3.10 3.24 3.10 1,000 0 0.0
10/08/2010
3.10
 0 3.10 3.10 3.10 0 0 0
09/08/2010
3.10
 3,420 3.24 3.24 3.10 1,000 0 0.0
06/08/2010
3.24
 1,000 3.24 3.24 3.24 0 0 0
05/08/2010
3.24
 2,540 3.24 3.32 3.24 1,100 0 0.0
04/08/2010
3.24
 2,000 3.27 3.27 3.24 0 0 0
03/08/2010
3.27
 40 3.24 3.27 3.27 0 0 0
02/08/2010
3.24
 5,260 3.33 3.33 3.24 0 0 0
30/07/2010
3.33
 6,950 3.30 3.33 3.30 0 0 0
29/07/2010
3.30
 1,550 3.26 3.30 3.26 0 0 0
28/07/2010
3.26
 3,200 3.27 3.27 3.26 0 0 0
27/07/2010
3.27
 1,550 3.36 3.38 3.27 0 0 0
26/07/2010
3.36
 1,000 3.36 3.36 3.36 0 0 0
23/07/2010
3.36
 2,030 3.39 3.39 3.36 730 1,000 -0.0
22/07/2010
3.39
 1,440 3.39 3.45 3.39 1,000 0 0.0
21/07/2010
3.39
 3,200 3.47 3.47 3.39 1,000 0 0.0
20/07/2010
3.47
 4,780 3.33 3.47 3.33 770 0 0.0
19/07/2010
3.33
 4,840 3.32 3.38 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |