CTCP Cát Lợi (clc)

54
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
(2026-08-12) 		1.50 2.86% 12,000 -900 0
51.80
57.10
54
2 tháng
(2026-07-13) 		2 3.85% 76,900 -5,760 0
50
57.10
54
3 tháng
(2026-06-15) 		5.32 10.92% 100,900 -5,260 0
48.20
57.10
54
6 tháng
(2026-03-16) 		-0.41 -0.75% 227,500 -2,560 -0.0
48.20
57.10
54
12 tháng
(2025-09-16) 		6.51 13.70% 548,200 -35,860 -1.9
46.47
57.10
54
24 tháng
(2024-09-23) 		15.99 42.05% 1,886,000 -107,203 -5.6
37.76
57.10
54
36 tháng
(2023-09-27) 		26.42 95.81% 3,495,900 -179,803 -8.3
27.03
57.10
54
60 tháng
(2021-10-07) 		31.18 136.61% 8,848,300 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2009
2.93
 32,040 2.89 3.01 2.89 100 0 0
17/06/2009
2.89
 102,940 2.96 2.96 2.82 0 0 0
16/06/2009
2.96
 15,790 3.11 3.11 2.96 0 0 0
15/06/2009
3.11
 34,460 3.27 3.27 3.11 0 0 0
12/06/2009
3.27
 22,170 3.36 3.41 3.27 0 3,000 0
11/06/2009
3.36
 33,240 3.21 3.36 3.17 0 40 0
10/06/2009
3.21
 52,360 3.38 3.38 3.21 800 1,000 0
09/06/2009
3.38
 98,920 3.50 3.50 3.34 0 0 0
08/06/2009
3.50
 39,250 3.34 3.50 3.49 0 500 0
05/06/2009
3.34
 71,330 3.19 3.34 3.32 0 0 0
04/06/2009
3.19
 57,700 3.17 3.23 3.17 0 0 0
03/06/2009
3.17
 59,280 3.34 3.34 3.17 2,000 0 0
02/06/2009
3.34
 77,520 3.26 3.41 3.27 1,600 0 0
01/06/2009
3.26
 55,440 3.26 3.31 3.13 2,000 0 0
29/05/2009
3.26
 98,910 3.11 3.26 3.20 0 0 0
28/05/2009
3.11
 142,480 2.97 3.11 3.08 0 7,000 0
27/05/2009
2.97
 12,820 2.83 2.97 2.97 0 0 0
26/05/2009
2.83
 196,170 2.71 2.83 2.77 0 161,160 0
25/05/2009
2.71
 133,220 2.59 2.71 2.62 17,500 104,740 0
22/05/2009
2.59
 33,180 2.63 2.63 2.51 20,500 20,960 0
21/05/2009
2.63
 7,740 2.62 2.66 2.59 0 0 0
20/05/2009
2.62
 9,550 2.59 2.66 2.53 0 0 0
19/05/2009
2.59
 10,410 2.56 2.64 2.59 0 0 0
18/05/2009
2.56
 14,630 2.57 2.67 2.56 0 0 0
15/05/2009
2.57
 35,000 2.49 2.57 2.48 0 28,750 0
14/05/2009
2.49
 22,820 2.49 2.55 2.47 2,000 0 0
13/05/2009
2.49
 47,010 2.59 2.62 2.49 41,270 46,400 0
12/05/2009
2.59
 43,180 2.49 2.59 2.49 31,970 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |