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)
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
09/12/2008
1.94
 500 1.93 2.01 1.94 0 0 0
08/12/2008
1.93
 410 1.97 2.04 1.93 0 0 0
05/12/2008
1.97
 2,920 2.04 2.04 1.97 0 0 0
04/12/2008
2.04
 10 1.97 2.04 2.04 0 0 0
03/12/2008
1.97
 4,090 2.00 2.00 1.92 0 0 0
02/12/2008
2.00
 4,540 2.09 2.09 2.00 120 0 0
01/12/2008
2.09
 4,440 2.18 2.18 2.08 0 0 0
28/11/2008
2.18
 9,510 2.12 2.21 2.01 0 0 0
27/11/2008
2.12
 560 2.22 2.22 2.12 0 0 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2008
2.22
 15,770 2.33 2.33 2.22 0 0 0
25/11/2008
2.33
 45,760 2.23 2.33 2.14 0 0 0
24/11/2008
2.23
 10,110 2.30 2.32 2.20 0 0 0
21/11/2008
2.30
 15,310 2.42 2.42 2.30 0 0 0
20/11/2008
2.42
 40,550 2.38 2.47 2.35 0 0 0
19/11/2008
2.38
 40,840 2.30 2.41 2.30 2,000 0 0
18/11/2008
2.30
 11,880 2.20 2.30 2.30 0 0 0
17/11/2008
2.20
 700 2.10 2.20 2.20 0 0 0
14/11/2008
2.10
 720 2.01 2.10 2.10 0 0 0
13/11/2008
2.01
 980 2.02 2.02 1.92 0 0 0
12/11/2008
2.02
 1,210 2.02 2.02 1.92 0 0 0
11/11/2008
2.02
 6,130 1.94 2.03 1.90 0 0 0
10/11/2008
1.94
 6,000 2.03 2.03 1.94 0 0 0
07/11/2008
2.03
 3,500 2.03 2.03 1.95 0 0 0
06/11/2008
2.03
 4,270 2.10 2.10 2.01 0 0 0
05/11/2008
2.10
 6,950 2.01 2.10 2.01 0 0 0
04/11/2008
2.01
 2,750 1.97 2.01 1.97 0 0 0
03/11/2008
1.97
 4,640 1.96 1.97 1.94 0 0 0
31/10/2008
1.96
 470 2.00 2.02 1.90 0 0 0
30/10/2008
2.00
 3,010 1.90 2.00 2.00 0 0 0
29/10/2008
1.90
 2,140 1.82 1.90 1.82 0 0 0
28/10/2008
1.82
 7,490 1.82 1.82 1.73 0 0 0
27/10/2008
1.82
 10,000 1.91 1.91 1.82 0 0 0
24/10/2008
1.91
 2,800 2.00 2.00 1.91 0 0 0
23/10/2008
2.00
 2,800 2.07 2.07 2.00 0 600 0
22/10/2008
2.07
 2,000 2.11 2.11 2.07 0 0 0
21/10/2008
2.11
 510 2.02 2.11 2.11 0 0 0
20/10/2008
2.02
 5,550 2.11 2.14 2.02 0 0 0
17/10/2008
2.11
 1,670 2.19 2.23 2.09 0 0 0
16/10/2008
2.19
 1,310 2.19 2.19 2.08 0 0 0
15/10/2008
2.19
 7,610 2.11 2.21 2.13 600 0 0
14/10/2008
2.11
 280 2.02 2.11 2.11 0 0 0
13/10/2008
2.02
 4,000 1.98 2.08 1.98 0 0 0
10/10/2008
1.98
 13,750 2.08 2.08 1.98 0 11,140 0
09/10/2008
2.08
 1,520 2.15 2.20 2.08 0 0 0
08/10/2008
2.15
 4,700 2.05 2.15 1.96 0 0 0
07/10/2008
2.05
 13,640 2.16 2.16 2.05 0 0 0
06/10/2008
2.16
 12,890 2.27 2.27 2.16 0 0 0
03/10/2008
2.27
 2,800 2.29 2.29 2.26 0 0 0
02/10/2008
2.29
 1,640 2.19 2.29 2.26 0 0 0
01/10/2008
2.19
 10,780 2.09 2.19 2.09 0 0 0
30/09/2008
2.09
 12,180 2.20 2.20 2.09 0 0 0
29/09/2008
2.20
 5,320 2.26 2.29 2.16 0 0 0
26/09/2008
2.26
 5,610 2.36 2.39 2.26 0 0 0
25/09/2008
2.36
 1,930 2.28 2.38 2.29 0 0 0
24/09/2008
2.28
 7,790 2.38 2.38 2.28 0 5,800 0
23/09/2008
2.38
 11,390 2.49 2.58 2.38 0 300 0
22/09/2008
2.49
 45,770 2.38 2.49 2.47 0 37,320 0
19/09/2008
2.38
 15,360 2.33 2.42 2.33 2,700 9,860 0
18/09/2008
2.33
 430 2.33 2.33 2.22 0 0 0
17/09/2008
2.33
 100 2.45 2.45 2.33 0 0 0
16/09/2008
2.45
 1,050 2.44 2.49 2.45 0 0 0
15/09/2008
2.44
 3,280 2.33 2.44 2.33 200 0 0
12/09/2008
2.33
 9,370 2.45 2.45 2.33 500 0 0
11/09/2008
2.45
 5,340 2.57 2.57 2.45 250 0 0
10/09/2008
2.57
 6,160 2.70 2.73 2.57 0 0 0
09/09/2008
2.70
 9,790 2.61 2.73 2.49 10 0 0
08/09/2008
2.61
 9,240 2.61 2.72 2.61 0 0 0
05/09/2008
2.61
 8,980 2.57 2.67 2.49 0 0 0
04/09/2008
2.57
 9,340 2.66 2.67 2.57 0 0 0
03/09/2008
2.66
 15,440 2.54 2.66 2.65 30 0 0
29/08/2008
2.54
 5,710 2.67 2.73 2.54 0 0 0
28/08/2008
2.67
 14,830 2.55 2.67 2.44 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |