CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2009
2.09
 2,310 2.11 2.11 2.08 0 0 0
04/02/2009
2.11
 1,240 2.11 2.15 2.11 20 0 0
03/02/2009
2.11
 40 2.11 2.15 2.11 20 0 0
02/02/2009
2.11
 1,000 2.15 2.15 2.11 50 0 0
23/01/2009
2.15
 10 2.12 2.15 2.15 0 0 0
22/01/2009
2.12
 1,160 2.04 2.13 2.08 0 0 0
21/01/2009
2.04
 170 2.08 2.08 2.04 0 0 0
20/01/2009
2.08
 1,300 2.05 2.08 2.08 0 0 0
19/01/2009
2.05
 2,050 2.12 2.12 2.04 0 0 0
16/01/2009
2.12
 90 2.13 2.13 2.08 0 0 0
15/01/2009
2.13
 3,900 2.08 2.13 2.11 0 0 0
14/01/2009
2.08
 4,680 2.08 2.08 2.02 0 0 0
13/01/2009
2.08
 8,030 2.08 2.08 2.04 0 0 0
12/01/2009
2.08
 530 2.05 2.08 2.00 0 0 0
09/01/2009
2.05
 4,990 2.09 2.12 2.01 0 0 0
08/01/2009
2.09
 10 2.12 2.12 2.09 0 0 0
07/01/2009
2.12
 4,600 2.08 2.12 2.05 0 0 0
06/01/2009
2.08
 5,010 2.02 2.08 2.08 0 0 0
05/01/2009
2.02
 4,030 2.04 2.05 2.02 0 0 0
02/01/2009
2.04
 2,600 2.08 2.08 2.04 0 0 0
31/12/2008
2.08
 3,220 2.08 2.08 2.08 0 0 0
30/12/2008
2.08
 2,800 2.06 2.08 2.08 0 0 0
29/12/2008
2.06
 2,090 2.00 2.06 2.00 0 0 0
26/12/2008
2.00
 10,210 2.00 2.00 1.94 0 0 0
25/12/2008
2.00
 0 2.00 2.00 2.00 0 0 0
24/12/2008
2.00
 3,190 2.06 2.06 2.00 0 0 0
23/12/2008
2.06
 5,720 2.08 2.08 1.98 0 2,120 0
22/12/2008
2.08
 4,110 2.08 2.09 2.08 0 0 0
19/12/2008
2.08
 5,340 2.08 2.08 2.02 0 0 0
18/12/2008
2.08
 160 2.08 2.08 2.08 0 0 0
17/12/2008
2.08
 2,000 2.09 2.09 2.08 0 0 0
16/12/2008
2.09
 510 2.09 2.09 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |