CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2009
2.49
 18,980 2.52 2.52 2.49 7,060 0 0
08/05/2009
2.52
 5,100 2.56 2.56 2.52 0 0 0
07/05/2009
2.56
 4,900 2.49 2.56 2.52 0 0 0
06/05/2009
2.49
 7,790 2.62 2.62 2.49 0 0 0
05/05/2009
2.62
 63,660 2.49 2.62 2.60 0 0 0
04/05/2009
2.49
 37,830 2.38 2.49 2.48 0 1,480 0
29/04/2009
2.38
 920 2.38 2.38 2.29 0 0 0
28/04/2009
2.38
 1,270 2.38 2.38 2.32 0 20 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2009
2.38
 4,010 2.29 2.38 2.25 0 0 0
24/04/2009
2.29
 6,570 2.31 2.37 2.25 0 0 0
23/04/2009
2.31
 2,180 2.38 2.38 2.28 0 0 0
22/04/2009
2.38
 15,790 2.30 2.38 2.30 0 0 0
21/04/2009
2.30
 11,690 2.26 2.37 2.26 0 0 0
20/04/2009
2.26
 11,920 2.34 2.34 2.24 0 0 0
17/04/2009
2.34
 23,350 2.41 2.41 2.29 3,000 8,000 0
16/04/2009
2.41
 11,940 2.38 2.41 2.38 200 2,100 0
15/04/2009
2.38
 18,400 2.45 2.45 2.35 0 0 0
14/04/2009
2.45
 55,730 2.34 2.45 2.37 0 0 0
13/04/2009
2.34
 55,720 2.24 2.34 2.33 0 0 0
10/04/2009
2.24
 62,660 2.17 2.24 2.18 8,000 0 0
09/04/2009
2.17
 1,710 2.16 2.17 2.09 1,500 0 0
08/04/2009
2.16
 18,330 2.24 2.24 2.16 13,000 0 0
07/04/2009
2.24
 8,840 2.20 2.24 2.13 0 0 0
03/04/2009
2.20
 28,540 2.10 2.20 2.14 0 0 0
02/04/2009
2.10
 650 2.05 2.10 2.10 0 0 0
01/04/2009
2.05
 7,500 2.02 2.10 2.05 0 0 0
31/03/2009
2.02
 25,200 2.02 2.10 2.02 13,000 0 0
30/03/2009
2.02
 4,650 2.05 2.09 2.02 0 0 0
27/03/2009
2.05
 15,780 2.05 2.12 2.05 0 0 0
26/03/2009
2.05
 3,800 2.05 2.12 2.05 0 0 0
25/03/2009
2.05
 4,300 2.10 2.10 2.05 0 0 0
24/03/2009
2.10
 6,490 2.04 2.10 2.08 0 0 0
23/03/2009
2.04
 7,260 2.12 2.12 2.01 0 0 0
20/03/2009
2.12
 15,960 2.12 2.12 2.02 9,000 0 0
19/03/2009
2.12
 4,070 2.12 2.13 2.12 0 0 0
18/03/2009
2.12
 21,310 2.02 2.12 2.06 0 0 0
17/03/2009
2.02
 22,400 2.02 2.02 2.02 0 19,140 0
16/03/2009
2.02
 2,710 2.05 2.05 2.02 0 0 0
13/03/2009
2.05
 16,710 2.06 2.06 2.02 0 0 0
12/03/2009
2.06
 6,580 2.04 2.08 2.02 0 0 0
11/03/2009
2.04
 19,190 2.02 2.05 2.02 0 0 0
10/03/2009
2.02
 5,250 2.05 2.05 2.02 0 0 0
09/03/2009
2.05
 1,010 2.04 2.13 2.05 0 0 0
06/03/2009
2.04
 2,310 2.10 2.10 2.02 0 0 0
05/03/2009
2.10
 2,510 2.05 2.10 2.05 0 0 0
04/03/2009
2.05
 6,010 2.06 2.06 2.04 0 0 0
03/03/2009
2.06
 2,290 2.04 2.06 2.00 0 0 0
02/03/2009
2.04
 5,000 2.08 2.08 2.04 500 0 0
27/02/2009
2.08
 3,690 2.02 2.08 2.05 90 0 0
26/02/2009
2.02
 1,010 2.08 2.08 2.02 0 0 0
25/02/2009
2.08
 4,280 2.05 2.08 2.01 0 0 0
24/02/2009
2.05
 2,110 2.05 2.05 1.98 1,100 0 0
23/02/2009
2.05
 2,010 2.05 2.05 2.02 0 0 0
20/02/2009
2.05
 3,200 2.09 2.09 2.05 0 0 0
19/02/2009
2.09
 1,630 2.02 2.09 2.00 0 0 0
18/02/2009
2.02
 1,500 2.02 2.02 2.02 0 0 0
17/02/2009
2.02
 670 2.06 2.12 1.98 0 0 0
16/02/2009
2.06
 1,000 2.09 2.09 2.06 0 0 0
13/02/2009
2.09
 1,630 2.09 2.09 2.05 0 0 0
12/02/2009
2.09
 1,020 2.09 2.09 2.09 0 0 0
11/02/2009
2.09
 950 2.12 2.12 2.09 0 0 0
10/02/2009
2.12
 630 2.12 2.12 2.12 0 0 0
09/02/2009
2.12
 6,110 2.06 2.12 2.08 0 0 0
06/02/2009
2.06
 10 2.00 2.06 2.06 0 0 0
05/02/2009
2.00
 2,310 2.01 2.01 1.98 0 0 0
04/02/2009
2.01
 1,240 2.01 2.05 2.01 20 0 0
03/02/2009
2.01
 40 2.01 2.05 2.01 20 0 0
02/02/2009
2.01
 1,000 2.05 2.05 2.01 50 0 0
23/01/2009
2.05
 10 2.02 2.05 2.05 0 0 0
22/01/2009
2.02
 1,160 1.94 2.04 1.98 0 0 0
21/01/2009
1.94
 170 1.98 1.98 1.94 0 0 0
20/01/2009
1.98
 1,300 1.96 1.98 1.98 0 0 0
19/01/2009
1.96
 2,050 2.02 2.02 1.94 0 0 0
16/01/2009
2.02
 90 2.04 2.04 1.98 0 0 0
15/01/2009
2.04
 3,900 1.98 2.04 2.01 0 0 0
14/01/2009
1.98
 4,680 1.98 1.98 1.93 0 0 0
13/01/2009
1.98
 8,030 1.98 1.98 1.94 0 0 0
12/01/2009
1.98
 530 1.96 1.98 1.90 0 0 0
09/01/2009
1.96
 4,990 2.00 2.02 1.92 0 0 0
08/01/2009
2.00
 10 2.02 2.02 2.00 0 0 0
07/01/2009
2.02
 4,600 1.98 2.02 1.96 0 0 0
06/01/2009
1.98
 5,010 1.93 1.98 1.98 0 0 0
05/01/2009
1.93
 4,030 1.94 1.96 1.93 0 0 0
02/01/2009
1.94
 2,600 1.98 1.98 1.94 0 0 0
31/12/2008
1.98
 3,220 1.98 1.98 1.98 0 0 0
30/12/2008
1.98
 2,800 1.97 1.98 1.98 0 0 0
29/12/2008
1.97
 2,090 1.90 1.97 1.90 0 0 0
26/12/2008
1.90
 10,210 1.90 1.90 1.85 0 0 0
25/12/2008
1.90
 0 1.90 1.90 1.90 0 0 0
24/12/2008
1.90
 3,190 1.97 1.97 1.90 0 0 0
23/12/2008
1.97
 5,720 1.98 1.98 1.89 0 2,120 0
22/12/2008
1.98
 4,110 1.98 2.00 1.98 0 0 0
19/12/2008
1.98
 5,340 1.98 1.98 1.93 0 0 0
18/12/2008
1.98
 160 1.98 1.98 1.98 0 0 0
17/12/2008
1.98
 2,000 2.00 2.00 1.98 0 0 0
16/12/2008
2.00
 510 2.00 2.00 1.93 0 0 0
15/12/2008
2.00
 5,450 1.98 2.04 2.00 0 0 0
12/12/2008
1.98
 0 1.98 1.98 1.98 0 0 0
11/12/2008
1.98
 10 1.90 1.98 1.98 0 0 0
10/12/2008
1.90
 1,340 1.94 1.94 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |