CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		-1.50 -2.75% 45,100 5,000 0.2
53
57.30
55.60
2 tháng
(2026-02-27) 		-2.90 -5.19% 87,300 1,600 -0.0
53
57.90
55.60
3 tháng
(2026-01-28) 		0.42 0.81% 115,800 -5,700 -0.4
52.58
58.60
55.60
6 tháng
(2025-10-30) 		2.27 4.48% 320,300 -29,400 -1.7
49.17
58.60
55.60
12 tháng
(2025-05-05) 		6.56 14.11% 823,500 -42,901 -2.5
45.98
58.60
55.60
24 tháng
(2024-05-08) 		16.54 45.36% 2,438,400 -98,343 -5.3
36.46
58.60
55.60
36 tháng
(2023-05-15) 		25.05 89.60% 4,105,200 -140,843 -7.1
26.78
58.60
55.60
60 tháng
(2021-05-24) 		29.29 123.52% 11,243,700 -47,548 0.1
20.54
58.60
55.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2009
2.81
 17,910 2.93 2.93 2.81 0 0 0
29/06/2009
2.93
 10,550 2.85 2.95 2.85 0 0 0
26/06/2009
2.85
 29,110 3.00 3.07 2.85 0 0 0
25/06/2009
3.00
 2,490 3.07 3.07 3.00 0 0 0
24/06/2009
3.07
 28,420 2.93 3.07 2.93 0 150 0
23/06/2009
2.93
 34,820 3.00 3.00 2.85 0 0 0
22/06/2009
3.00
 23,600 3.14 3.14 2.98 0 0 0
19/06/2009
3.14
 12,020 3.07 3.20 3.07 0 0 0
18/06/2009
3.07
 32,040 3.03 3.15 3.03 100 0 0
17/06/2009
3.03
 102,940 3.10 3.10 2.95 0 0 0
16/06/2009
3.10
 15,790 3.25 3.25 3.10 0 0 0
15/06/2009
3.25
 34,460 3.42 3.42 3.25 0 0 0
12/06/2009
3.42
 22,170 3.52 3.57 3.42 0 3,000 0
11/06/2009
3.52
 33,240 3.37 3.52 3.32 0 40 0
10/06/2009
3.37
 52,360 3.54 3.54 3.37 800 1,000 0
09/06/2009
3.54
 98,920 3.67 3.67 3.50 0 0 0
08/06/2009
3.67
 39,250 3.50 3.67 3.65 0 500 0
05/06/2009
3.50
 71,330 3.34 3.50 3.48 0 0 0
04/06/2009
3.34
 57,700 3.32 3.38 3.32 0 0 0
03/06/2009
3.32
 59,280 3.50 3.50 3.32 2,000 0 0
02/06/2009
3.50
 77,520 3.41 3.57 3.42 1,600 0 0
01/06/2009
3.41
 55,440 3.41 3.47 3.28 2,000 0 0
29/05/2009
3.41
 98,910 3.25 3.41 3.35 0 0 0
28/05/2009
3.25
 142,480 3.11 3.25 3.23 0 7,000 0
27/05/2009
3.11
 12,820 2.97 3.11 3.11 0 0 0
26/05/2009
2.97
 196,170 2.84 2.97 2.90 0 161,160 0
25/05/2009
2.84
 133,220 2.71 2.84 2.74 17,500 104,740 0
22/05/2009
2.71
 33,180 2.75 2.75 2.63 20,500 20,960 0
21/05/2009
2.75
 7,740 2.74 2.78 2.71 0 0 0
20/05/2009
2.74
 9,550 2.71 2.78 2.65 0 0 0
19/05/2009
2.71
 10,410 2.68 2.77 2.71 0 0 0
18/05/2009
2.68
 14,630 2.70 2.80 2.68 0 0 0
15/05/2009
2.70
 35,000 2.61 2.70 2.60 0 28,750 0
14/05/2009
2.61
 22,820 2.61 2.67 2.58 2,000 0 0
13/05/2009
2.61
 47,010 2.71 2.74 2.61 41,270 46,400 0
12/05/2009
2.71
 43,180 2.61 2.71 2.61 31,970 0 0
11/05/2009
2.61
 18,980 2.64 2.64 2.61 7,060 0 0
08/05/2009
2.64
 5,100 2.68 2.68 2.64 0 0 0
07/05/2009
2.68
 4,900 2.61 2.68 2.64 0 0 0
06/05/2009
2.61
 7,790 2.74 2.74 2.61 0 0 0
05/05/2009
2.74
 63,660 2.61 2.74 2.73 0 0 0
04/05/2009
2.61
 37,830 2.50 2.61 2.60 0 1,480 0
29/04/2009
2.50
 920 2.50 2.50 2.40 0 0 0
28/04/2009
2.50
 1,270 2.50 2.50 2.43 0 20 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2009
2.50
 4,010 2.40 2.50 2.35 0 0 0
24/04/2009
2.40
 6,570 2.43 2.48 2.36 0 0 0
23/04/2009
2.43
 2,180 2.49 2.49 2.38 0 0 0
22/04/2009
2.49
 15,790 2.41 2.49 2.41 0 0 0
21/04/2009
2.41
 11,690 2.37 2.48 2.37 0 0 0
20/04/2009
2.37
 11,920 2.45 2.45 2.34 0 0 0
17/04/2009
2.45
 23,350 2.52 2.52 2.40 3,000 8,000 0
16/04/2009
2.52
 11,940 2.49 2.52 2.49 200 2,100 0
15/04/2009
2.49
 18,400 2.56 2.56 2.47 0 0 0
14/04/2009
2.56
 55,730 2.45 2.56 2.48 0 0 0
13/04/2009
2.45
 55,720 2.34 2.45 2.44 0 0 0
10/04/2009
2.34
 62,660 2.27 2.34 2.29 8,000 0 0
09/04/2009
2.27
 1,710 2.26 2.27 2.19 1,500 0 0
08/04/2009
2.26
 18,330 2.34 2.34 2.26 13,000 0 0
07/04/2009
2.34
 8,840 2.30 2.34 2.23 0 0 0
03/04/2009
2.30
 28,540 2.20 2.30 2.24 0 0 0
02/04/2009
2.20
 650 2.15 2.20 2.20 0 0 0
01/04/2009
2.15
 7,500 2.12 2.20 2.15 0 0 0
31/03/2009
2.12
 25,200 2.12 2.20 2.12 13,000 0 0
30/03/2009
2.12
 4,650 2.15 2.19 2.12 0 0 0
27/03/2009
2.15
 15,780 2.15 2.22 2.15 0 0 0
26/03/2009
2.15
 3,800 2.15 2.22 2.15 0 0 0
25/03/2009
2.15
 4,300 2.20 2.20 2.15 0 0 0
24/03/2009
2.20
 6,490 2.13 2.20 2.18 0 0 0
23/03/2009
2.13
 7,260 2.22 2.22 2.11 0 0 0
20/03/2009
2.22
 15,960 2.22 2.22 2.12 9,000 0 0
19/03/2009
2.22
 4,070 2.22 2.23 2.22 0 0 0
18/03/2009
2.22
 21,310 2.12 2.22 2.16 0 0 0
17/03/2009
2.12
 22,400 2.12 2.12 2.12 0 19,140 0
16/03/2009
2.12
 2,710 2.15 2.15 2.12 0 0 0
13/03/2009
2.15
 16,710 2.16 2.16 2.12 0 0 0
12/03/2009
2.16
 6,580 2.13 2.18 2.12 0 0 0
11/03/2009
2.13
 19,190 2.12 2.15 2.12 0 0 0
10/03/2009
2.12
 5,250 2.15 2.15 2.12 0 0 0
09/03/2009
2.15
 1,010 2.13 2.23 2.15 0 0 0
06/03/2009
2.13
 2,310 2.20 2.20 2.12 0 0 0
05/03/2009
2.20
 2,510 2.15 2.20 2.15 0 0 0
04/03/2009
2.15
 6,010 2.16 2.16 2.13 0 0 0
03/03/2009
2.16
 2,290 2.13 2.16 2.09 0 0 0
02/03/2009
2.13
 5,000 2.18 2.18 2.13 500 0 0
27/02/2009
2.18
 3,690 2.12 2.18 2.15 90 0 0
26/02/2009
2.12
 1,010 2.18 2.18 2.12 0 0 0
25/02/2009
2.18
 4,280 2.15 2.18 2.11 0 0 0
24/02/2009
2.15
 2,110 2.15 2.15 2.08 1,100 0 0
23/02/2009
2.15
 2,010 2.15 2.15 2.12 0 0 0
20/02/2009
2.15
 3,200 2.19 2.19 2.15 0 0 0
19/02/2009
2.19
 1,630 2.12 2.19 2.09 0 0 0
18/02/2009
2.12
 1,500 2.12 2.12 2.12 0 0 0
17/02/2009
2.12
 670 2.16 2.22 2.08 0 0 0
16/02/2009
2.16
 1,000 2.19 2.19 2.16 0 0 0
13/02/2009
2.19
 1,630 2.19 2.19 2.15 0 0 0
12/02/2009
2.19
 1,020 2.19 2.19 2.19 0 0 0
11/02/2009
2.19
 950 2.22 2.22 2.19 0 0 0
10/02/2009
2.22
 630 2.22 2.22 2.22 0 0 0
09/02/2009
2.22
 6,110 2.16 2.22 2.18 0 0 0
06/02/2009
2.16
 10 2.09 2.16 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |