CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-04) 		4 7.92% 33,000 -800 -0.0
50.50
57.90
53.40
2 tháng
(2025-10-06) 		2.60 5.01% 62,700 700 0.0
50
57.90
53.40
3 tháng
(2025-09-05) 		4.90 9.88% 112,700 0 0.0
49.50
57.90
53.40
6 tháng
(2025-06-09) 		6.80 14.25% 476,300 -16,500 -0.8
47.70
57.90
53.40
12 tháng
(2024-12-09) 		6.73 14.10% 1,098,700 -65,143 -3.4
43.27
57.90
53.40
24 tháng
(2023-12-15) 		22.71 71.42% 2,716,000 -137,143 -6.2
30.61
57.90
53.40
36 tháng
(2022-12-20) 		29.63 119.17% 4,469,600 -81,633 -3.1
24.18
57.90
53.40
60 tháng
(2020-12-30) 		33.06 154.17% 13,720,240 -33,968 1.0
20.09
57.90
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
3.00
 5,820 2.87 3.00 2.93 0 300 0
03/07/2009
2.87
 3,770 2.87 2.98 2.86 0 0 0
02/07/2009
2.87
 25,430 2.78 2.89 2.84 0 0 0
01/07/2009
2.78
 26,930 2.89 2.93 2.78 0 0 0
30/06/2009
2.89
 17,910 3.00 3.00 2.89 0 0 0
29/06/2009
3.00
 10,550 2.93 3.03 2.93 0 0 0
26/06/2009
2.93
 29,110 3.08 3.15 2.93 0 0 0
25/06/2009
3.08
 2,490 3.15 3.15 3.08 0 0 0
24/06/2009
3.15
 28,420 3.00 3.15 3.00 0 150 0
23/06/2009
3.00
 34,820 3.08 3.08 2.93 0 0 0
22/06/2009
3.08
 23,600 3.22 3.22 3.06 0 0 0
19/06/2009
3.22
 12,020 3.15 3.28 3.15 0 0 0
18/06/2009
3.15
 32,040 3.11 3.24 3.11 100 0 0
17/06/2009
3.11
 102,940 3.18 3.18 3.03 0 0 0
16/06/2009
3.18
 15,790 3.34 3.34 3.18 0 0 0
15/06/2009
3.34
 34,460 3.52 3.52 3.34 0 0 0
12/06/2009
3.52
 22,170 3.62 3.66 3.52 0 3,000 0
11/06/2009
3.62
 33,240 3.46 3.62 3.41 0 40 0
10/06/2009
3.46
 52,360 3.63 3.63 3.46 800 1,000 0
09/06/2009
3.63
 98,920 3.77 3.77 3.59 0 0 0
08/06/2009
3.77
 39,250 3.59 3.77 3.75 0 500 0
05/06/2009
3.59
 71,330 3.43 3.59 3.58 0 0 0
04/06/2009
3.43
 57,700 3.41 3.47 3.41 0 0 0
03/06/2009
3.41
 59,280 3.59 3.59 3.41 2,000 0 0
02/06/2009
3.59
 77,520 3.50 3.66 3.52 1,600 0 0
01/06/2009
3.50
 55,440 3.50 3.56 3.37 2,000 0 0
29/05/2009
3.50
 98,910 3.34 3.50 3.44 0 0 0
28/05/2009
3.34
 142,480 3.20 3.34 3.31 0 7,000 0
27/05/2009
3.20
 12,820 3.05 3.20 3.20 0 0 0
26/05/2009
3.05
 196,170 2.92 3.05 2.98 0 161,160 0
25/05/2009
2.92
 133,220 2.78 2.92 2.81 17,500 104,740 0
22/05/2009
2.78
 33,180 2.83 2.83 2.70 20,500 20,960 0
21/05/2009
2.83
 7,740 2.81 2.86 2.78 0 0 0
20/05/2009
2.81
 9,550 2.78 2.86 2.73 0 0 0
19/05/2009
2.78
 10,410 2.76 2.84 2.78 0 0 0
18/05/2009
2.76
 14,630 2.77 2.87 2.76 0 0 0
15/05/2009
2.77
 35,000 2.68 2.77 2.67 0 28,750 0
14/05/2009
2.68
 22,820 2.68 2.74 2.65 2,000 0 0
13/05/2009
2.68
 47,010 2.78 2.81 2.68 41,270 46,400 0
12/05/2009
2.78
 43,180 2.68 2.78 2.68 31,970 0 0
11/05/2009
2.68
 18,980 2.71 2.71 2.68 7,060 0 0
08/05/2009
2.71
 5,100 2.76 2.76 2.71 0 0 0
07/05/2009
2.76
 4,900 2.68 2.76 2.71 0 0 0
06/05/2009
2.68
 7,790 2.81 2.81 2.68 0 0 0
05/05/2009
2.81
 63,660 2.68 2.81 2.80 0 0 0
04/05/2009
2.68
 37,830 2.56 2.68 2.67 0 1,480 0
29/04/2009
2.56
 920 2.56 2.56 2.46 0 0 0
28/04/2009
2.56
 1,270 2.56 2.56 2.49 0 20 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2009
2.56
 4,010 2.46 2.56 2.42 0 0 0
24/04/2009
2.46
 6,570 2.49 2.55 2.42 0 0 0
23/04/2009
2.49
 2,180 2.56 2.56 2.45 0 0 0
22/04/2009
2.56
 15,790 2.48 2.56 2.48 0 0 0
21/04/2009
2.48
 11,690 2.43 2.55 2.43 0 0 0
20/04/2009
2.43
 11,920 2.52 2.52 2.41 0 0 0
17/04/2009
2.52
 23,350 2.59 2.59 2.46 3,000 8,000 0
16/04/2009
2.59
 11,940 2.56 2.59 2.56 200 2,100 0
15/04/2009
2.56
 18,400 2.63 2.63 2.53 0 0 0
14/04/2009
2.63
 55,730 2.52 2.63 2.55 0 0 0
13/04/2009
2.52
 55,720 2.41 2.52 2.50 0 0 0
10/04/2009
2.41
 62,660 2.33 2.41 2.35 8,000 0 0
09/04/2009
2.33
 1,710 2.32 2.33 2.25 1,500 0 0
08/04/2009
2.32
 18,330 2.41 2.41 2.32 13,000 0 0
07/04/2009
2.41
 8,840 2.36 2.41 2.29 0 0 0
03/04/2009
2.36
 28,540 2.26 2.36 2.31 0 0 0
02/04/2009
2.26
 650 2.21 2.26 2.26 0 0 0
01/04/2009
2.21
 7,500 2.18 2.26 2.21 0 0 0
31/03/2009
2.18
 25,200 2.18 2.26 2.18 13,000 0 0
30/03/2009
2.18
 4,650 2.21 2.25 2.18 0 0 0
27/03/2009
2.21
 15,780 2.21 2.28 2.21 0 0 0
26/03/2009
2.21
 3,800 2.21 2.28 2.21 0 0 0
25/03/2009
2.21
 4,300 2.26 2.26 2.21 0 0 0
24/03/2009
2.26
 6,490 2.19 2.26 2.23 0 0 0
23/03/2009
2.19
 7,260 2.28 2.28 2.16 0 0 0
20/03/2009
2.28
 15,960 2.28 2.28 2.18 9,000 0 0
19/03/2009
2.28
 4,070 2.28 2.29 2.28 0 0 0
18/03/2009
2.28
 21,310 2.18 2.28 2.22 0 0 0
17/03/2009
2.18
 22,400 2.18 2.18 2.18 0 19,140 0
16/03/2009
2.18
 2,710 2.21 2.21 2.18 0 0 0
13/03/2009
2.21
 16,710 2.22 2.22 2.18 0 0 0
12/03/2009
2.22
 6,580 2.19 2.23 2.18 0 0 0
11/03/2009
2.19
 19,190 2.18 2.21 2.18 0 0 0
10/03/2009
2.18
 5,250 2.21 2.21 2.18 0 0 0
09/03/2009
2.21
 1,010 2.19 2.29 2.21 0 0 0
06/03/2009
2.19
 2,310 2.26 2.26 2.18 0 0 0
05/03/2009
2.26
 2,510 2.21 2.26 2.21 0 0 0
04/03/2009
2.21
 6,010 2.22 2.22 2.19 0 0 0
03/03/2009
2.22
 2,290 2.19 2.22 2.15 0 0 0
02/03/2009
2.19
 5,000 2.23 2.23 2.19 500 0 0
27/02/2009
2.23
 3,690 2.18 2.23 2.21 90 0 0
26/02/2009
2.18
 1,010 2.23 2.23 2.18 0 0 0
25/02/2009
2.23
 4,280 2.21 2.23 2.16 0 0 0
24/02/2009
2.21
 2,110 2.21 2.21 2.13 1,100 0 0
23/02/2009
2.21
 2,010 2.21 2.21 2.18 0 0 0
20/02/2009
2.21
 3,200 2.25 2.25 2.21 0 0 0
19/02/2009
2.25
 1,630 2.18 2.25 2.15 0 0 0
18/02/2009
2.18
 1,500 2.18 2.18 2.18 0 0 0
17/02/2009
2.18
 670 2.22 2.28 2.13 0 0 0
16/02/2009
2.22
 1,000 2.25 2.25 2.22 0 0 0
13/02/2009
2.25
 1,630 2.25 2.25 2.21 0 0 0
12/02/2009
2.25
 1,020 2.25 2.25 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |