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
(2026-08-19) 		2.20 4.25% 16,200 -1,800 -0.1
51.80
57.10
54
2 tháng
(2026-07-20) 		2 3.85% 85,300 -6,600 -0.3
50
57.10
54
3 tháng
(2026-06-22) 		3.41 6.74% 108,300 -7,100 -0.4
50
57.10
54
6 tháng
(2026-03-23) 		3.41 6.74% 238,200 -2,500 -0.1
48.20
57.10
54
12 tháng
(2025-09-23) 		6.32 13.26% 547,100 -34,900 -1.9
46.47
57.10
54
24 tháng
(2024-09-30) 		15.90 41.73% 1,946,100 -104,400 -5.5
37.76
57.10
54
36 tháng
(2023-10-04) 		26.54 96.65% 3,570,100 -176,450 -8.3
27.03
57.10
54
60 tháng
(2021-10-14) 		30.95 134.28% 8,888,400 8,745 2.3
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)
14/04/2021
23.22
 7,000 23.25 23.25 22.76 100 0 0.0
13/04/2021
23.25
 21,000 23.50 23.50 22.79 0 500 0.0
12/04/2021
23.50
 38,300 23.99 23.99 23.37 4,000 0 0.2
09/04/2021
23.99
 12,900 23.68 24.23 23.50 0 0 0
08/04/2021
23.68
 13,000 23.74 23.74 23.56 0 0 0
07/04/2021
23.74
 20,400 23.68 23.99 23.46 0 0 0
06/04/2021
23.68
 40,700 23.99 24.11 23.56 0 0 0
05/04/2021
23.99
 20,400 23.06 24.54 23.43 0 0 0
02/04/2021
23.06
 71,600 22.76 23.37 22.76 0 0 0
01/04/2021
22.76
 80,900 23.62 23.62 22.70 0 0 0
31/03/2021
23.62
 4,500 23.62 23.99 23.37 0 0 0
30/03/2021
23.62
 39,800 24.54 24.66 22.94 300 0 0.0
29/03/2021
24.54
 27,700 23.31 24.73 23.37 100 100 0.0
26/03/2021
23.31
 28,000 22.76 23.99 22.70 500 0 0.0
25/03/2021
22.76
 65,900 23.37 23.37 22.14 0 200 0.0
24/03/2021
23.37
 24,900 23.50 23.86 23.10 1,000 0 0.0
23/03/2021
23.50
 13,000 23.99 24.54 23.43 0 0 0
22/03/2021
23.99
 38,000 24.42 24.42 23.80 0 0 0
19/03/2021
24.42
 21,700 24.48 24.48 23.99 400 0 0.0
18/03/2021
24.48
 28,700 24.60 24.60 24.29 0 0 0
17/03/2021
24.60
 30,600 24.60 24.60 24.17 0 500 0.0
16/03/2021
24.60
 19,700 24.60 24.66 24.11 0 9,200 -0.4
15/03/2021
24.60
 22,900 24.79 24.79 24.33 100 500 0.0
12/03/2021
24.79
 68,900 24.66 24.79 24.05 8,000 0 0.3
11/03/2021
24.66
 20,600 24.66 25.52 24.66 0 0 0
10/03/2021
24.66
 62,500 25.52 25.52 24.29 700 600 0.0
09/03/2021
25.52
 12,600 25.71 25.71 24.66 0 0 0
08/03/2021
25.71
 29,800 25.22 26.82 24.91 0 5,600 -0.2
05/03/2021
25.22
 137,300 26.48 26.48 24.91 0 0 0
04/03/2021
26.48
 86,600 28.45 28.51 26.48 200 5,000 -0.2
03/03/2021
28.45
 139,000 26.60 28.45 26.60 1,100 20,400 -0.9
02/03/2021
26.60
 112,200 24.88 26.60 24.54 200 7,400 -0.3
01/03/2021
24.88
 107,000 23.28 24.88 24.60 300 600 0.0
26/02/2021
23.28
 53,500 21.99 23.53 21.90 0 0 0
25/02/2021
21.99
 41,100 21.90 22.08 21.80 0 0 0
24/02/2021
21.90
 24,900 21.77 22.02 21.71 300 3,700 -0.1
23/02/2021
21.77
 10,500 21.53 22.63 21.59 0 0 0
22/02/2021
21.53
 40,300 21.47 21.65 21.47 0 0 0
19/02/2021
21.47
 56,100 21.53 21.65 21.28 0 0 0
18/02/2021
21.53
 79,100 21.53 21.77 21.28 200 0 0.0
17/02/2021
21.53
 149,700 20.30 21.71 21.25 100 5,900 -0.2
09/02/2021
20.30
 12,200 20.30 21.65 19.68 100 100 0.0
08/02/2021
20.30
 24,500 19.99 20.60 19.99 0 0 0
05/02/2021
19.99
 7,300 19.99 20.24 19.68 0 0 0
04/02/2021
19.99
 8,900 19.65 19.99 19.22 0 0 0
03/02/2021
19.65
 0 19.65 19.65 19.65 0 0 0
02/02/2021
19.65
 10,500 18.67 19.65 18.54 100 0 0.0
01/02/2021
18.67
 7,300 19.87 19.87 18.64 0 0 0
29/01/2021
19.87
 600 18.85 20.05 18.45 100 0 0.0
28/01/2021
18.85
 22,700 20.27 20.27 18.85 1,100 0 0.0
27/01/2021
20.27
 3,800 19.68 20.30 19.68 200 0 0.0
26/01/2021
19.68
 4,400 20.30 20.48 19.68 0 0 0
25/01/2021
20.30
 4,500 20.24 20.30 20.24 0 0 0
22/01/2021
20.24
 9,300 19.68 20.85 19.68 0 0 0
21/01/2021
19.68
 13,400 20.30 20.48 19.68 300 0 0.0
20/01/2021
20.30
 9,100 20.60 20.60 19.99 100 0 0.0
19/01/2021
20.60
 7,000 20.76 20.76 20.48 100 0 0.0
18/01/2021
20.76
 14,100 20.79 20.79 20.48 0 6,700 -0.2
15/01/2021
20.79
 8,400 20.51 20.79 20.54 200 0 0.0
14/01/2021
20.51
 16,300 20.85 20.85 20.51 0 0 0
13/01/2021
20.85
 15,200 20.73 20.85 20.60 0 0 0
12/01/2021
20.73
 31,100 20.91 20.91 20.73 0 0 0
11/01/2021
20.91
 14,400 20.85 20.91 20.60 0 400 0.0
08/01/2021
20.85
 39,900 20.85 20.94 20.67 0 2,900 -0.1
07/01/2021
20.85
 14,000 20.42 21.47 20.36 6,200 0 0.2
06/01/2021
20.42
 4,900 20.30 20.85 20.36 200 0 0.0
05/01/2021
20.30
 6,600 20.30 20.36 20.30 0 0 0
04/01/2021
20.30
 12,500 20.30 20.36 20.02 0 0 0
31/12/2020
20.30
 18,800 19.93 20.60 19.68 450 0 0.0
30/12/2020
19.93
 1,840 19.93 19.93 19.68 300 70 0.0
29/12/2020
19.93
 3,420 19.50 19.93 19.13 350 0 0.0
28/12/2020
19.50
 8,300 19.44 19.50 19.07 200 0 0.0
25/12/2020
19.44
 1,230 18.97 19.44 18.97 0 0 0
24/12/2020
18.97
 10,020 19.01 19.37 18.88 240 1,680 0.0
23/12/2020
19.01
 1,630 18.88 19.65 18.76 1,110 0 0.0
22/12/2020
18.88
 3,040 18.88 18.91 18.88 0 0 0
21/12/2020
18.88
 9,750 19.04 19.04 18.85 0 0 0
18/12/2020
19.04
 3,830 19.04 19.25 18.76 1,250 300 0.0
17/12/2020
19.04
 12,190 18.88 19.07 18.57 50 1,000 0.0
16/12/2020
18.88
 29,040 18.94 19.07 18.88 0 400 0.0
15/12/2020
18.94
 20,270 19.25 19.25 18.94 0 1,300 0.0
14/12/2020
19.25
 11,070 19.13 19.37 19.13 100 0 0.0
11/12/2020
19.13
 7,100 19.37 19.37 19.07 0 700 0.0
10/12/2020
19.37
 10 19.37 19.37 19.37 0 0 0
09/12/2020
19.37
 1,240 19.22 19.37 19.25 100 100 0
08/12/2020
19.22
 1,580 19.31 19.31 19.19 420 350 0.0
07/12/2020
19.31
 5,380 19.25 19.37 19.25 600 10 0.0
04/12/2020
19.25
 6,000 19.68 19.68 19.25 60 0 0.0
03/12/2020
19.68
 3,230 19.68 19.71 19.44 100 0 0.0
02/12/2020
19.68
 3,530 19.62 19.68 19.56 160 0 0.0
01/12/2020
19.62
 1,000 19.74 19.74 19.62 0 0 0
30/11/2020
19.74
 600 19.68 19.74 19.68 60 0 0.0
27/11/2020
19.68
 5,430 19.93 19.93 19.44 0 0 0
26/11/2020
19.93
 2,220 19.68 19.93 19.19 100 0 0.0
25/11/2020
19.68
 60 19.68 19.99 19.68 0 0 0
24/11/2020
19.68
 1,530 19.99 19.99 19.68 150 0 0.0
23/11/2020
19.99
 2,180 20.30 20.30 19.96 300 0 0.0
20/11/2020
20.30
 150 20.27 20.30 20.30 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
20.27
 20 19.68 20.27 20.27 0 0 0
18/11/2020
19.68
 8,220 19.68 19.86 19.44 2,950 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc