CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2009
2.25
 950 2.28 2.28 2.25 0 0 0
10/02/2009
2.28
 630 2.28 2.28 2.28 0 0 0
09/02/2009
2.28
 6,110 2.22 2.28 2.23 0 0 0
06/02/2009
2.22
 10 2.15 2.22 2.22 0 0 0
05/02/2009
2.15
 2,310 2.16 2.16 2.13 0 0 0
04/02/2009
2.16
 1,240 2.16 2.21 2.16 20 0 0
03/02/2009
2.16
 40 2.16 2.21 2.16 20 0 0
02/02/2009
2.16
 1,000 2.21 2.21 2.16 50 0 0
23/01/2009
2.21
 10 2.18 2.21 2.21 0 0 0
22/01/2009
2.18
 1,160 2.09 2.19 2.13 0 0 0
21/01/2009
2.09
 170 2.13 2.13 2.09 0 0 0
20/01/2009
2.13
 1,300 2.11 2.13 2.13 0 0 0
19/01/2009
2.11
 2,050 2.18 2.18 2.09 0 0 0
16/01/2009
2.18
 90 2.19 2.19 2.13 0 0 0
15/01/2009
2.19
 3,900 2.13 2.19 2.16 0 0 0
14/01/2009
2.13
 4,680 2.13 2.13 2.08 0 0 0
13/01/2009
2.13
 8,030 2.13 2.13 2.09 0 0 0
12/01/2009
2.13
 530 2.11 2.13 2.05 0 0 0
09/01/2009
2.11
 4,990 2.15 2.18 2.06 0 0 0
08/01/2009
2.15
 10 2.18 2.18 2.15 0 0 0
07/01/2009
2.18
 4,600 2.13 2.18 2.11 0 0 0
06/01/2009
2.13
 5,010 2.08 2.13 2.13 0 0 0
05/01/2009
2.08
 4,030 2.09 2.11 2.08 0 0 0
02/01/2009
2.09
 2,600 2.13 2.13 2.09 0 0 0
31/12/2008
2.13
 3,220 2.13 2.13 2.13 0 0 0
30/12/2008
2.13
 2,800 2.12 2.13 2.13 0 0 0
29/12/2008
2.12
 2,090 2.05 2.12 2.05 0 0 0
26/12/2008
2.05
 10,210 2.05 2.05 1.99 0 0 0
25/12/2008
2.05
 0 2.05 2.05 2.05 0 0 0
24/12/2008
2.05
 3,190 2.12 2.12 2.05 0 0 0
23/12/2008
2.12
 5,720 2.13 2.13 2.04 0 2,120 0
22/12/2008
2.13
 4,110 2.13 2.15 2.13 0 0 0
19/12/2008
2.13
 5,340 2.13 2.13 2.08 0 0 0
18/12/2008
2.13
 160 2.13 2.13 2.13 0 0 0
17/12/2008
2.13
 2,000 2.15 2.15 2.13 0 0 0
16/12/2008
2.15
 510 2.15 2.15 2.08 0 0 0
15/12/2008
2.15
 5,450 2.13 2.19 2.15 0 0 0
12/12/2008
2.13
 0 2.13 2.13 2.13 0 0 0
11/12/2008
2.13
 10 2.05 2.13 2.13 0 0 0
10/12/2008
2.05
 1,340 2.09 2.09 2.04 0 0 0
09/12/2008
2.09
 500 2.08 2.16 2.09 0 0 0
08/12/2008
2.08
 410 2.12 2.19 2.08 0 0 0
05/12/2008
2.12
 2,920 2.19 2.19 2.12 0 0 0
04/12/2008
2.19
 10 2.12 2.19 2.19 0 0 0
03/12/2008
2.12
 4,090 2.15 2.15 2.06 0 0 0
02/12/2008
2.15
 4,540 2.25 2.25 2.15 120 0 0
01/12/2008
2.25
 4,440 2.35 2.35 2.23 0 0 0
28/11/2008
2.35
 9,510 2.28 2.38 2.16 0 0 0
27/11/2008
2.28
 560 2.39 2.39 2.28 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2008
2.39
 15,770 2.50 2.50 2.39 0 0 0
25/11/2008
2.50
 45,760 2.40 2.50 2.30 0 0 0
24/11/2008
2.40
 10,110 2.48 2.49 2.36 0 0 0
21/11/2008
2.48
 15,310 2.61 2.61 2.48 0 0 0
20/11/2008
2.61
 40,550 2.56 2.66 2.53 0 0 0
19/11/2008
2.56
 40,840 2.48 2.59 2.48 2,000 0 0
18/11/2008
2.48
 11,880 2.36 2.48 2.48 0 0 0
17/11/2008
2.36
 700 2.26 2.36 2.36 0 0 0
14/11/2008
2.26
 720 2.16 2.26 2.26 0 0 0
13/11/2008
2.16
 980 2.17 2.17 2.07 0 0 0
12/11/2008
2.17
 1,210 2.17 2.17 2.07 0 0 0
11/11/2008
2.17
 6,130 2.08 2.19 2.04 0 0 0
10/11/2008
2.08
 6,000 2.19 2.19 2.08 0 0 0
07/11/2008
2.19
 3,500 2.19 2.19 2.10 0 0 0
06/11/2008
2.19
 4,270 2.26 2.26 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |