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)
17/11/2020
19.68
 7,750 19.38 19.68 19.44 50 0 0.0
16/11/2020
19.38
 14,090 19.20 19.86 19.26 0 0 0
13/11/2020
19.20
 3,530 19.62 19.68 19.20 0 0 0
12/11/2020
19.62
 2,280 19.68 19.68 18.97 0 0 0
11/11/2020
19.68
 10,470 19.86 19.98 18.79 300 0 0.0
10/11/2020
19.86
 10,980 19.44 19.86 19.68 50 0 0.0
09/11/2020
19.44
 13,390 19.35 19.86 18.25 300 0 0.0
06/11/2020
19.35
 720 19.35 19.35 19.29 0 0 0
05/11/2020
19.35
 230 18.49 19.35 19.35 0 0 0
04/11/2020
18.49
 2,870 19.38 19.38 18.49 0 0 0
03/11/2020
19.38
 1,920 19.03 19.38 19.09 0 0 0
02/11/2020
19.03
 1,070 18.94 19.44 19.03 300 0 0.0
30/10/2020
18.94
 1,280 18.40 18.94 18.43 0 210 0.0
29/10/2020
18.40
 10 18.40 18.40 18.40 0 0 0
28/10/2020
18.40
 17,540 18.49 19.03 18.37 0 0 0
27/10/2020
18.49
 3,280 18.49 19.06 18.49 0 0 0
26/10/2020
18.49
 2,510 18.34 19.15 18.37 0 0 0
23/10/2020
18.34
 3,660 19.15 19.15 18.34 0 0 0
22/10/2020
19.15
 15,550 18.31 19.41 18.49 300 0 0.0
21/10/2020
18.31
 3,030 18.25 18.61 18.31 10 0 0.0
20/10/2020
18.25
 2,030 18.19 18.49 18.01 300 0 0.0
19/10/2020
18.19
 6,160 17.89 18.43 17.89 0 0 0
16/10/2020
17.89
 70 17.89 18.67 17.89 0 0 0
15/10/2020
17.89
 22,900 17.48 17.95 17.89 20,000 0 0.6
14/10/2020
17.48
 1,680 17.89 17.89 17.48 0 0 0
13/10/2020
17.89
 3,880 17.53 17.89 17.53 0 0 0
12/10/2020
17.53
 890 17.59 17.59 17.30 0 0 0
09/10/2020
17.59
 13,150 17.12 17.59 17.30 5,680 8,200 -0.1
08/10/2020
17.12
 1,700 17.12 17.59 16.82 0 0 0
07/10/2020
17.12
 8,290 17.21 17.39 16.85 0 0 0
06/10/2020
17.21
 4,700 17.15 17.30 17.00 0 0 0
05/10/2020
17.15
 7,930 16.88 17.15 16.43 100 0 0.0
02/10/2020
16.88
 990 17.18 17.18 16.76 0 200 0.0
01/10/2020
17.18
 370 17.18 17.18 17.12 0 0 0
30/09/2020
17.18
 8,400 17.12 17.18 16.82 0 0 0
29/09/2020
17.12
 4,020 17.12 17.12 16.76 0 0 0
28/09/2020
17.12
 5,520 16.94 17.12 16.76 20 50 0.0
25/09/2020
16.94
 6,110 16.94 16.94 16.82 0 0 0
24/09/2020
16.94
 9,140 17.18 17.18 16.70 0 0 0
23/09/2020
17.18
 8,860 17.18 17.18 16.70 0 0 0
22/09/2020
17.18
 2,000 17.12 17.18 16.52 0 0 0
21/09/2020
17.12
 4,910 17.00 17.15 16.46 0 550 0.0
18/09/2020
17.00
 230 17.00 17.00 16.82 0 0 0
17/09/2020
17.00
 1,720 17.00 17.06 16.46 0 240 0.0
16/09/2020
17.00
 3,080 16.82 17.06 16.88 0 110 0.0
15/09/2020
16.82
 1,300 16.82 16.94 16.40 0 0 0
14/09/2020
16.82
 3,180 16.70 16.82 16.34 0 0 0
11/09/2020
16.70
 30 16.58 16.70 16.28 0 0 0
10/09/2020
16.58
 2,950 16.52 16.64 16.46 0 0 0
09/09/2020
16.52
 60 16.58 16.58 16.52 0 0 0
08/09/2020
16.58
 4,730 16.40 16.58 16.13 0 0 0
07/09/2020
16.40
 2,920 16.40 16.46 16.40 0 0 0
04/09/2020
16.40
 6,940 16.46 16.46 16.28 0 2,650 -0.1
03/09/2020
16.46
 4,820 16.28 16.46 16.28 0 970 0.0
01/09/2020
16.28
 4,810 16.16 16.55 15.98 40 0 0.0
31/08/2020
16.16
 17,130 16.46 16.46 16.16 0 0 0
28/08/2020
16.46
 9,440 16.40 16.52 16.40 0 0 0
27/08/2020
16.40
 0 16.40 16.40 16.40 0 0 0
26/08/2020
16.40
 2,810 16.10 16.40 16.10 0 0 0
25/08/2020
16.10
 13,000 16.10 16.13 16.04 0 0 0
24/08/2020
16.10
 10,130 16.10 16.25 16.10 0 0 0
21/08/2020
16.10
 43,040 16.10 16.10 16.04 0 0 0
20/08/2020
16.10
 7,480 15.98 16.10 15.98 0 0 0
19/08/2020
15.98
 4,030 15.89 16.10 15.98 100 0 0.0
18/08/2020
15.89
 1,050 16.01 16.22 15.89 0 0 0
17/08/2020
16.01
 12,880 15.92 16.07 15.92 1,150 0 0.0
14/08/2020
15.92
 8,560 15.81 15.98 15.75 0 0 0
13/08/2020
15.81
 8,200 15.60 15.81 15.66 3,800 0 0.1
12/08/2020
15.60
 560 15.72 15.86 15.60 0 0 0
11/08/2020
15.72
 1,210 15.69 16.10 15.72 0 0 0
10/08/2020
15.69
 7,900 15.57 15.81 15.63 0 0 0
07/08/2020
15.57
 34,330 15.27 15.89 15.27 0 0 0
06/08/2020
15.27
 3,850 15.33 15.39 15.21 0 0 0
05/08/2020
15.33
 22,640 15.27 15.33 15.00 0 0 0
04/08/2020
15.27
 2,210 15.21 15.39 15.27 10 0 0.0
03/08/2020
15.21
 5,520 14.94 15.42 15.21 0 0 0
31/07/2020
14.94
 4,200 15.21 15.21 14.94 10 0 0.0
30/07/2020
15.21
 8,580 14.91 15.27 14.91 30 0 0.0
29/07/2020
14.91
 1,930 15.33 15.33 14.61 30 0 0.0
28/07/2020
15.33
 17,910 14.43 15.33 14.37 10 0 0.0
27/07/2020
14.43
 20,810 15.51 15.51 14.43 10 0 0.0
24/07/2020
15.51
 6,450 15.75 15.86 15.27 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
15.75
 2,160 15.75 15.81 15.51 50 0 0.0
22/07/2020
15.75
 29,900 15.83 15.83 15.75 20 5,000 -0.1
21/07/2020
15.83
 26,810 15.80 15.86 15.69 5,500 2,230 0.1
20/07/2020
15.80
 18,330 15.69 15.83 15.69 930 0 0.0
17/07/2020
15.69
 16,630 15.86 15.97 15.58 120 0 0.0
16/07/2020
15.86
 14,150 15.99 16.16 15.72 0 0 0
15/07/2020
15.99
 35,620 15.61 15.99 15.61 0 0 0
14/07/2020
15.61
 36,730 15.44 16.30 15.52 30 3,000 -0.1
13/07/2020
15.44
 19,490 15.00 15.47 15.11 0 0 0
10/07/2020
15.00
 23,920 15.00 15.14 15.00 50 0 0.0
09/07/2020
15.00
 3,380 14.97 15.19 14.97 100 1,000 0.0
08/07/2020
14.97
 12,640 14.91 14.97 14.86 0 7,240 -0.2
07/07/2020
14.91
 27,720 14.97 15.02 14.91 0 3,090 -0.1
06/07/2020
14.97
 19,130 14.97 14.97 14.91 0 4,710 -0.1
03/07/2020
14.97
 12,120 14.86 14.97 14.75 0 2,620 -0.1
02/07/2020
14.86
 17,770 14.97 14.97 14.86 0 6,330 -0.2
01/07/2020
14.97
 15,000 14.86 14.97 14.86 0 5,000 -0.1
30/06/2020
14.86
 1,300 14.91 14.97 14.86 0 720 0.0

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