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)
31/05/2010
3.57
 1,270 3.72 3.85 3.57 0 0 0
28/05/2010
3.72
 5,270 3.55 3.72 3.65 0 0 0
27/05/2010
3.55
 310 3.69 3.69 3.55 0 0 0
26/05/2010
3.69
 1,200 3.68 3.69 3.69 0 0 0
25/05/2010
3.68
 6,530 3.54 3.69 3.55 0 0 0
24/05/2010
3.54
 2,220 3.38 3.54 3.40 0 0 0
21/05/2010
3.38
 6,510 3.54 3.55 3.38 0 0 0
20/05/2010
3.54
 8,670 3.55 3.55 3.44 0 1,000 -0.0
19/05/2010
3.55
 3,810 3.66 3.66 3.51 0 0 0
18/05/2010
3.66
 12,090 3.68 3.68 3.66 5,000 0 0.1
17/05/2010
3.68
 7,290 3.78 3.78 3.68 0 0 0
14/05/2010
3.78
 1,000 3.78 3.78 3.78 0 0 0
13/05/2010
3.78
 10,520 3.80 3.95 3.74 0 0 0
12/05/2010
3.80
 26,220 3.95 3.95 3.80 5,000 0 0.1
11/05/2010
3.95
 8,700 3.95 3.97 3.94 0 0 0
10/05/2010
3.95
 8,820 4.00 4.00 3.94 6,000 0 0.2
07/05/2010
4.00
 38,320 4.05 4.05 3.95 20,740 0 0.5
06/05/2010
4.05
 36,380 3.97 4.09 3.97 2,000 0 0.1
05/05/2010
3.97
 7,650 3.99 3.99 3.92 0 0 0
04/05/2010
3.99
 7,600 3.88 3.99 3.88 2,700 0 0.1
29/04/2010
3.88
 12,850 3.95 3.95 3.88 4,200 0 0.1
28/04/2010
3.95
 1,700 3.91 3.95 3.91 0 0 0
27/04/2010
3.91
 21,730 3.91 4.00 3.89 0 0 0
26/04/2010
3.91
 16,390 3.86 3.92 3.88 9,000 4,180 0.1
22/04/2010
3.86
 17,820 3.86 3.94 3.86 5,860 0 0.1
21/04/2010
3.86
 33,700 3.82 3.89 3.85 15,400 0 0.4
20/04/2010
3.82
 11,960 3.78 3.86 3.71 0 0 0
19/04/2010
3.78
 6,170 3.80 3.80 3.74 0 0 0
16/04/2010
3.80
 5,740 3.75 3.94 3.80 0 0 0
15/04/2010
3.75
 900 3.78 3.78 3.74 0 0 0
14/04/2010
3.78
 330 3.75 3.78 3.69 0 0 0
13/04/2010
3.75
 13,310 3.85 3.86 3.75 10 0 0.0
12/04/2010
3.85
 14,100 3.92 3.92 3.85 0 0 0
09/04/2010
3.92
 7,650 3.99 3.99 3.88 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 13%
08/04/2010
3.99
 9,270 3.85 4.03 3.91 0 0 0
07/04/2010
3.85
 15,490 3.67 3.85 3.67 0 0 0
06/04/2010
3.67
 36,810 3.74 3.92 3.67 1,270 0 0.0
05/04/2010
3.74
 29,270 3.89 3.95 3.74 1,500 0 0.0
02/04/2010
3.89
 200 3.83 3.89 3.89 0 0 0
01/04/2010
3.83
 2,400 3.83 3.85 3.71 0 0 0
31/03/2010
3.83
 7,370 4.02 4.02 3.83 0 0 0
30/03/2010
4.02
 300 3.99 4.02 3.95 0 0 0
29/03/2010
3.99
 34,560 3.98 4.04 3.96 0 0 0
26/03/2010
3.98
 13,690 4.18 4.18 3.98 0 0 0
25/03/2010
4.18
 58,340 4.15 4.18 3.95 0 0 0
24/03/2010
4.15
 62,260 3.96 4.15 3.99 0 0 0
23/03/2010
3.96
 87,390 3.79 3.96 3.79 0 0 0
22/03/2010
3.79
 10,540 3.92 3.95 3.74 0 0 0
19/03/2010
3.92
 10,760 3.95 3.98 3.92 0 0 0
18/03/2010
3.95
 8,150 3.82 3.96 3.74 0 0 0
17/03/2010
3.82
 3,800 3.82 3.89 3.82 0 0 0
16/03/2010
3.82
 26,850 3.82 3.99 3.82 0 0 0
15/03/2010
3.82
 4,100 3.88 3.89 3.82 0 0 0
12/03/2010
3.88
 14,450 3.73 3.88 3.73 0 0 0
11/03/2010
3.73
 4,110 3.67 3.73 3.71 0 0 0
10/03/2010
3.67
 14,060 3.68 3.68 3.67 0 0 0
09/03/2010
3.68
 3,700 3.68 3.68 3.61 0 0 0
08/03/2010
3.68
 5,130 3.60 3.71 3.64 0 0 0
05/03/2010
3.60
 3,500 3.68 3.68 3.60 0 0 0
04/03/2010
3.68
 12,810 3.54 3.68 3.58 0 0 0
03/03/2010
3.54
 320 3.52 3.54 3.52 0 0 0
02/03/2010
3.52
 2,400 3.52 3.54 3.52 350 0 0.0
01/03/2010
3.52
 0 3.52 3.52 3.52 0 0 0
26/02/2010
3.52
 7,500 3.54 3.54 3.52 5,980 0 0.1
25/02/2010
3.54
 870 3.52 3.57 3.54 0 0 0
24/02/2010
3.52
 8,710 3.52 3.52 3.52 8,000 0 0.2
23/02/2010
3.52
 6,710 3.58 3.58 3.52 6,000 0 0.1
22/02/2010
3.58
 6,970 3.46 3.58 3.52 0 0 0
12/02/2010
3.46
 1,510 3.46 3.49 3.46 0 0 0
11/02/2010
3.46
 3,720 3.48 3.48 3.44 0 0 0
10/02/2010
3.48
 3,180 3.39 3.48 3.39 0 0 0
09/02/2010
3.39
 4,000 3.45 3.45 3.38 0 0 0
08/02/2010
3.45
 10 3.45 3.45 3.45 0 0 0
05/02/2010
3.45
 2,000 3.45 3.45 3.45 0 0 0
04/02/2010
3.45
 4,370 3.46 3.46 3.33 0 0 0
03/02/2010
3.46
 320 3.38 3.49 3.46 0 0 0
02/02/2010
3.38
 16,850 3.42 3.42 3.38 0 0 0
01/02/2010
3.42
 3,100 3.41 3.45 3.42 0 0 0
29/01/2010
3.41
 2,220 3.49 3.49 3.41 0 0 0
28/01/2010
3.49
 50 3.41 3.49 3.49 0 0 0
27/01/2010
3.41
 4,820 3.39 3.45 3.41 0 0 0
26/01/2010
3.39
 5,410 3.38 3.44 3.38 0 0 0
25/01/2010
3.38
 3,570 3.38 3.51 3.38 0 0 0
22/01/2010
3.38
 14,280 3.38 3.38 3.38 14,210 0 0.3
21/01/2010
3.38
 6,160 3.38 3.45 3.38 5,660 0 0.1
20/01/2010
3.38
 5,040 3.44 3.44 3.38 2,440 0 0.1
19/01/2010
3.44
 4,710 3.38 3.45 3.38 3,430 0 0.1
18/01/2010
3.38
 17,290 3.52 3.52 3.38 12,490 0 0.3
15/01/2010
3.52
 2,030 3.52 3.52 3.39 0 0 0
14/01/2010
3.52
 9,080 3.39 3.52 3.38 2,380 0 0.1
13/01/2010
3.39
 11,300 3.52 3.52 3.38 0 0 0
12/01/2010
3.52
 5,010 3.57 3.68 3.52 0 0 0
11/01/2010
3.57
 12,550 3.63 3.63 3.54 0 0 0
08/01/2010
3.63
 8,110 3.74 3.88 3.63 0 0 0
07/01/2010
3.74
 4,060 3.82 3.96 3.74 0 0 0
06/01/2010
3.82
 6,710 3.85 3.85 3.67 0 0 0
05/01/2010
3.85
 28,510 3.85 4.01 3.85 0 0 0
04/01/2010
3.85
 29,080 3.70 3.86 3.83 0 0 0
31/12/2009
3.70
 34,550 3.52 3.70 3.45 6,790 0 0
30/12/2009
3.52
 7,230 3.46 3.52 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |