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)
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
15/12/2008
2.09
 5,450 2.08 2.13 2.09 0 0 0
12/12/2008
2.08
 0 2.08 2.08 2.08 0 0 0
11/12/2008
2.08
 10 2.00 2.08 2.08 0 0 0
10/12/2008
2.00
 1,340 2.04 2.04 1.98 0 0 0
09/12/2008
2.04
 500 2.02 2.11 2.04 0 0 0
08/12/2008
2.02
 410 2.06 2.13 2.02 0 0 0
05/12/2008
2.06
 2,920 2.13 2.13 2.06 0 0 0
04/12/2008
2.13
 10 2.06 2.13 2.13 0 0 0
03/12/2008
2.06
 4,090 2.09 2.09 2.01 0 0 0
02/12/2008
2.09
 4,540 2.19 2.19 2.09 120 0 0
01/12/2008
2.19
 4,440 2.29 2.29 2.18 0 0 0
28/11/2008
2.29
 9,510 2.22 2.31 2.11 0 0 0
27/11/2008
2.22
 560 2.33 2.33 2.22 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2008
2.33
 15,770 2.44 2.44 2.33 0 0 0
25/11/2008
2.44
 45,760 2.34 2.44 2.24 0 0 0
24/11/2008
2.34
 10,110 2.41 2.43 2.30 0 0 0
21/11/2008
2.41
 15,310 2.54 2.54 2.41 0 0 0
20/11/2008
2.54
 40,550 2.49 2.59 2.46 0 0 0
19/11/2008
2.49
 40,840 2.41 2.53 2.41 2,000 0 0
18/11/2008
2.41
 11,880 2.30 2.41 2.41 0 0 0
17/11/2008
2.30
 700 2.20 2.30 2.30 0 0 0
14/11/2008
2.20
 720 2.10 2.20 2.20 0 0 0
13/11/2008
2.10
 980 2.12 2.12 2.02 0 0 0
12/11/2008
2.12
 1,210 2.12 2.12 2.02 0 0 0
11/11/2008
2.12
 6,130 2.03 2.13 1.99 0 0 0
10/11/2008
2.03
 6,000 2.13 2.13 2.03 0 0 0
07/11/2008
2.13
 3,500 2.13 2.13 2.04 0 0 0
06/11/2008
2.13
 4,270 2.20 2.20 2.10 0 0 0
05/11/2008
2.20
 6,950 2.10 2.20 2.10 0 0 0
04/11/2008
2.10
 2,750 2.07 2.10 2.07 0 0 0
03/11/2008
2.07
 4,640 2.05 2.07 2.03 0 0 0
31/10/2008
2.05
 470 2.09 2.12 1.99 0 0 0
30/10/2008
2.09
 3,010 1.99 2.09 2.09 0 0 0
29/10/2008
1.99
 2,140 1.90 1.99 1.90 0 0 0
28/10/2008
1.90
 7,490 1.90 1.90 1.82 0 0 0
27/10/2008
1.90
 10,000 2.00 2.00 1.90 0 0 0
24/10/2008
2.00
 2,800 2.09 2.09 2.00 0 0 0
23/10/2008
2.09
 2,800 2.17 2.17 2.09 0 600 0
22/10/2008
2.17
 2,000 2.21 2.21 2.17 0 0 0
21/10/2008
2.21
 510 2.12 2.21 2.21 0 0 0
20/10/2008
2.12
 5,550 2.21 2.24 2.12 0 0 0
17/10/2008
2.21
 1,670 2.29 2.34 2.19 0 0 0
16/10/2008
2.29
 1,310 2.29 2.29 2.18 0 0 0
15/10/2008
2.29
 7,610 2.21 2.31 2.23 600 0 0
14/10/2008
2.21
 280 2.12 2.21 2.21 0 0 0
13/10/2008
2.12
 4,000 2.08 2.18 2.08 0 0 0
10/10/2008
2.08
 13,750 2.18 2.18 2.08 0 11,140 0
09/10/2008
2.18
 1,520 2.25 2.30 2.18 0 0 0
08/10/2008
2.25
 4,700 2.15 2.25 2.05 0 0 0
07/10/2008
2.15
 13,640 2.26 2.26 2.15 0 0 0
06/10/2008
2.26
 12,890 2.38 2.38 2.26 0 0 0
03/10/2008
2.38
 2,800 2.40 2.40 2.36 0 0 0
02/10/2008
2.40
 1,640 2.29 2.40 2.36 0 0 0
01/10/2008
2.29
 10,780 2.19 2.29 2.19 0 0 0
30/09/2008
2.19
 12,180 2.30 2.30 2.19 0 0 0
29/09/2008
2.30
 5,320 2.36 2.40 2.26 0 0 0
26/09/2008
2.36
 5,610 2.48 2.50 2.36 0 0 0
25/09/2008
2.48
 1,930 2.39 2.49 2.40 0 0 0
24/09/2008
2.39
 7,790 2.49 2.49 2.39 0 5,800 0
23/09/2008
2.49
 11,390 2.61 2.70 2.49 0 300 0
22/09/2008
2.61
 45,770 2.49 2.61 2.59 0 37,320 0
19/09/2008
2.49
 15,360 2.44 2.54 2.44 2,700 9,860 0
18/09/2008
2.44
 430 2.44 2.44 2.33 0 0 0
17/09/2008
2.44
 100 2.56 2.56 2.44 0 0 0
16/09/2008
2.56
 1,050 2.55 2.61 2.56 0 0 0
15/09/2008
2.55
 3,280 2.44 2.55 2.44 200 0 0
12/09/2008
2.44
 9,370 2.56 2.56 2.44 500 0 0
11/09/2008
2.56
 5,340 2.69 2.69 2.56 250 0 0

Chính sách bảo mật | Điều khoản sử dụng |