CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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
(2024-08-20) 		-0.05 -0.11% 93,300 3,100 0.1
43.30
44.90
44.90
2 tháng
(2024-07-22) 		-4 -8.33% 226,600 800 0.0
43.30
48
44.90
3 tháng
(2024-06-21) 		-2.90 -6.18% 374,700 6,830 0.3
43.30
48
44.90
6 tháng
(2024-03-25) 		6.85 18.45% 873,700 6,630 0.3
36.58
49.40
44.90
12 tháng
(2023-09-25) 		12.05 37.72% 1,604,400 -72,870 -2.7
31.35
49.40
44.90
24 tháng
(2022-09-30) 		14.67 49.99% 3,474,800 22,540 3.4
25.65
49.40
44.90
36 tháng
(2021-10-05) 		17.30 64.78% 6,975,500 109,525 7.6
25.65
49.40
44.90
60 tháng
(2019-10-16) 		23.67 116.43% 14,901,700 -540,945 -11.8
14.89
49.40
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
17.08
 40 17.82 17.82 17.08 0 0 0
27/04/2020
17.82
 3,070 17.94 17.94 17.40 40 0 0.0
24/04/2020
17.94
 220 17.43 18.01 17.94 0 20 -0.0
23/04/2020
17.43
 22,510 17.43 17.43 16.79 0 10,000 -0.3
22/04/2020
17.43
 16,520 17.43 17.43 16.47 50 0 0.0
21/04/2020
17.43
 3,090 17.37 17.43 17.08 0 0 0
20/04/2020
17.37
 5,530 17.82 17.82 16.79 50 3,010 -0.1
17/04/2020
17.82
 22,930 17.69 17.82 17.37 0 0 0
16/04/2020
17.69
 10,520 18.01 18.01 17.69 0 9,290 -0.3
15/04/2020
18.01
 22,140 17.82 18.33 17.82 0 21,000 -0.6
14/04/2020
17.82
 5,270 18.01 18.01 16.85 0 3,000 -0.1
13/04/2020
18.01
 16,570 17.62 18.04 17.08 0 2,000 -0.1
10/04/2020
17.62
 8,500 17.27 17.69 17.37 500 0 0.0
09/04/2020
17.27
 8,140 16.59 17.33 17.04 0 0 0
08/04/2020
16.59
 4,910 16.56 16.59 16.56 0 0 0
07/04/2020
16.56
 26,630 16.56 16.66 16.56 0 0 0
06/04/2020
16.56
 25,790 15.50 16.56 16.08 0 0 0
03/04/2020
15.50
 25,040 14.95 15.50 14.83 0 1,000 -0.0
01/04/2020
14.95
 18,250 14.89 15.76 14.21 0 0 0
31/03/2020
14.89
 74,240 15.79 15.79 14.89 0 0 0
30/03/2020
15.79
 18,590 16.08 16.08 15.56 0 0 0
27/03/2020
16.08
 23,240 16.40 16.40 15.82 10 200 -0.0
26/03/2020
16.40
 8,100 15.44 16.40 15.53 0 0 0
25/03/2020
15.44
 8,030 15.11 15.63 15.11 0 0 0
24/03/2020
15.11
 12,500 15.73 15.73 14.66 0 700 -0.0
23/03/2020
15.73
 35,370 16.30 16.30 15.18 250 31,530 -0.7
20/03/2020
16.30
 20,720 17.53 17.53 16.30 50 11,890 -0.3
19/03/2020
17.53
 24,810 18.01 18.59 16.75 200 15,720 -0.4
18/03/2020
18.01
 18,570 18.65 18.65 18.01 60 15,000 -0.4
17/03/2020
18.65
 270 18.01 18.65 18.65 150 0 0.0
16/03/2020
18.01
 1,940 19.13 19.13 18.01 10 0 0.0
13/03/2020
19.13
 10,650 19.30 19.30 17.98 120 480 -0.0
12/03/2020
19.30
 7,550 19.30 19.30 18.01 70 350 -0.0
11/03/2020
19.30
 2,230 19.10 19.30 18.04 70 110 -0.0
10/03/2020
19.10
 1,660 18.33 19.10 18.33 20 990 -0.0
09/03/2020
18.33
 1,970 19.23 19.23 18.33 10 0 0.0
06/03/2020
19.23
 16,200 19.17 19.23 18.11 50 13,640 -0.4
05/03/2020
19.17
 14,870 19.30 19.30 18.59 10 13,760 -0.4
04/03/2020
19.30
 12,780 19.17 19.30 18.59 20 11,750 -0.3
03/03/2020
19.17
 3,720 19.23 19.30 18.72 10 2,010 -0.1
02/03/2020
19.23
 2,190 18.52 19.30 18.36 90 10 0.0
28/02/2020
18.52
 80 19.58 19.58 18.36 20 10 0.0
27/02/2020
19.58
 280 19.58 19.58 19.55 100 0 0.0
26/02/2020
19.58
 4,520 19.58 19.68 18.97 50 2,290 -0.1
25/02/2020
19.58
 1,010 19.65 19.87 18.33 30 920 -0.0
24/02/2020
19.65
 530 19.30 19.81 19.30 40 480 -0.0
21/02/2020
19.30
 5,680 19.94 20.45 19.30 20 5,650 -0.2
20/02/2020
19.94
 1,230 19.30 20.45 19.30 20 0 0.0
19/02/2020
19.30
 16,590 20.55 20.55 19.30 0 0 0
18/02/2020
20.55
 0 20.55 20.55 20.55 0 0 0
17/02/2020
20.55
 140 20.52 20.55 19.65 10 30 -0.0
14/02/2020
20.52
 1,070 20.52 20.52 20.42 0 0 0
13/02/2020
20.52
 20 19.94 20.52 20.52 20 0 0.0
12/02/2020
19.94
 3,160 19.94 20.55 19.91 10 2,160 -0.1
11/02/2020
19.94
 2,570 20.00 20.00 19.62 10 970 -0.0
10/02/2020
20.00
 9,270 19.97 20.00 19.36 0 90 -0.0
07/02/2020
19.97
 22,090 19.97 20.58 19.68 20 8,820 -0.3
06/02/2020
19.97
 237,600 20.26 20.52 19.94 10 210,250 -6.6
05/02/2020
20.26
 1,670 20.26 20.52 19.65 30 480 -0.0
04/02/2020
20.26
 270 20.26 20.58 19.94 20 10 0.0
03/02/2020
20.26
 7,380 20.52 20.52 20.26 4,330 0 0.1
31/01/2020
20.52
 1,450 20.58 20.58 19.94 1,410 0 0.0
30/01/2020
20.58
 5,670 20.58 20.58 20.13 40 30 0.0
22/01/2020
20.58
 1,960 20.55 21.13 20.45 60 0 0.0
21/01/2020
20.55
 10,500 20.16 21.22 20.16 4,040 2,010 0.1
20/01/2020
20.16
 2,410 20.16 21.22 20.00 10 10 0
17/01/2020
20.16
 8,800 20.58 20.90 19.68 50 0 0.0
16/01/2020
20.58
 25,170 21.16 21.16 20.00 20 0 0.0
15/01/2020
21.16
 50 20.90 21.16 21.16 30 0 0.0
14/01/2020
20.90
 5,180 20.90 21.22 19.46 30 5,040 -0.2
13/01/2020
20.90
 2,600 21.22 21.22 20.65 10 0 0.0
10/01/2020
21.22
 4,840 21.22 21.22 20.45 20 0 0.0
09/01/2020
21.22
 10 20.61 21.22 21.22 10 0 0.0
08/01/2020
20.61
 340 21.06 21.35 20.61 30 0 0.0
07/01/2020
21.06
 1,100 21.22 21.22 20.65 500 0 0.0
06/01/2020
21.22
 1,450 21.48 21.48 20.52 50 0 0.0
03/01/2020
21.48
 1,220 21.55 21.55 20.45 10 0 0.0
02/01/2020
21.55
 4,920 21.80 21.80 20.49 60 0 0.0
31/12/2019
21.80
 970 21.22 22.00 20.07 710 200 0.0
30/12/2019
21.22
 930 20.55 21.22 20.58 710 10 0.0
27/12/2019
20.55
 450 20.58 20.58 20.13 30 0 0.0
26/12/2019
20.58
 1,370 20.58 20.58 19.62 40 30 0.0
25/12/2019
20.58
 20,410 20.52 20.58 19.75 70 740 -0.0
24/12/2019
20.52
 110 20.26 20.52 19.42 80 0 0.0
23/12/2019
20.26
 5,030 20.20 20.58 20.20 10 1,330 -0.0
20/12/2019
20.20
 20 20.81 20.81 20.20 0 0 0
19/12/2019
20.81
 40 20.49 20.81 20.81 40 0 0.0
18/12/2019
20.49
 530 20.52 20.52 20.49 180 110 0.0
17/12/2019
20.52
 870 20.52 20.52 19.62 40 0 0.0
16/12/2019
20.52
 1,530 20.68 20.68 19.62 40 0 0.0
13/12/2019
20.68
 840 20.49 20.97 20.26 40 800 -0.0
12/12/2019
20.49
 230 20.84 20.84 20.26 30 0 0.0
11/12/2019
20.84
 650 20.90 20.90 20.26 630 190 0.0
10/12/2019
20.90
 0 20.90 20.90 20.90 0 0 0
09/12/2019
20.90
 1,210 21.19 21.19 20.32 70 20 0.0
06/12/2019
21.19
 11,420 21.22 21.22 19.97 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
21.22
 10 20.52 21.22 21.22 10 10 0
04/12/2019
20.52
 1,570 20.52 20.64 20.52 10 320 -0.0
03/12/2019
20.52
 2,670 20.45 21.30 20.45 70 0 0.0
02/12/2019
20.45
 3,970 20.95 20.95 20.39 0 70 -0.0

Chính sách bảo mật | Điều khoản sử dụng |