CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |