CTCP Cát Lợi (clc)

53.50
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
(2026-09-07) 		-3 -5.36% 7,700 -800 0.0
53
56
53.50
2 tháng
(2026-08-06) 		2 3.92% 29,500 -3,300 -0.2
51
57.10
53.50
3 tháng
(2026-07-07) 		0.20 0.38% 89,200 -6,700 -0.3
50
57.10
53.50
6 tháng
(2026-04-08) 		-0.74 -1.38% 202,800 -3,000 -0.1
48.20
57.10
53.50
12 tháng
(2025-10-10) 		4.76 9.88% 521,800 -33,400 -1.8
46.47
57.10
53.50
24 tháng
(2024-10-15) 		14.99 39.42% 1,816,100 -99,300 -5.3
38.01
57.10
53.50
36 tháng
(2023-10-23) 		25.50 92.73% 3,428,300 -170,350 -8.0
27.03
57.10
53.50
60 tháng
(2021-11-01) 		27.71 109.54% 8,576,700 17,245 2.6
22.11
57.10
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
18.34
 3,660 18.34 19.09 18.34 0 0 0
22/10/2020
19.15
 15,550 18.49 19.41 18.49 300 0 0.0
21/10/2020
18.31
 3,030 18.49 18.61 18.31 10 0 0.0
20/10/2020
18.25
 2,030 18.43 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 18.01 18.67 17.89 0 0 0
15/10/2020
17.89
 22,900 17.92 17.95 17.89 20,000 0 0.6
14/10/2020
17.48
 1,680 17.50 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 17.30 17.53 17.30 0 0 0
09/10/2020
17.59
 13,150 17.36 17.59 17.30 5,680 8,200 -0.1
08/10/2020
17.12
 1,700 16.85 17.59 16.82 0 0 0
07/10/2020
17.12
 8,290 16.85 17.39 16.85 0 0 0
06/10/2020
17.21
 4,700 17.00 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 16.76 17.12 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 17.18 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 16.82 16.94 16.82 0 0 0
24/09/2020
16.94
 9,140 16.76 16.94 16.70 0 0 0
23/09/2020
17.18
 8,860 16.88 17.18 16.70 0 0 0
22/09/2020
17.18
 2,000 16.52 17.18 16.52 0 0 0
21/09/2020
17.12
 4,910 16.46 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 16.94 17.06 16.46 0 240 0.0
16/09/2020
17.00
 3,080 17.06 17.06 16.88 0 110 0.0
15/09/2020
16.82
 1,300 16.46 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 16.28 16.70 16.28 0 0 0
10/09/2020
16.58
 2,950 16.64 16.64 16.46 0 0 0
09/09/2020
16.52
 60 16.52 16.52 16.52 0 0 0
08/09/2020
16.58
 4,730 16.13 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 16.28 16.40 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 16.22 16.22 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 16.04 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 16.04 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 16.01 16.07 15.92 1,150 0 0.0
14/08/2020
15.92
 8,560 15.98 15.98 15.75 0 0 0
13/08/2020
15.81
 8,200 15.72 15.81 15.66 3,800 0 0.1
12/08/2020
15.60
 560 15.86 15.86 15.60 0 0 0
11/08/2020
15.72
 1,210 16.10 16.10 15.72 0 0 0
10/08/2020
15.69
 7,900 15.63 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 15.39 15.39 15.21 0 0 0
05/08/2020
15.33
 22,640 15.00 15.33 15.00 0 0 0
04/08/2020
15.27
 2,210 15.39 15.39 15.27 10 0 0.0
03/08/2020
15.21
 5,520 15.42 15.42 15.21 0 0 0
31/07/2020
14.94
 4,200 15.18 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 15.21 15.21 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 14.97 14.97 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 15.86 15.86 15.69 5,500 2,230 0.1
20/07/2020
15.80
 18,330 15.80 15.83 15.69 930 0 0.0
17/07/2020
15.69
 16,630 15.97 15.97 15.58 120 0 0.0
16/07/2020
15.86
 14,150 16.13 16.16 15.72 0 0 0
15/07/2020
15.99
 35,620 15.63 15.99 15.61 0 0 0
14/07/2020
15.61
 36,730 16.30 16.30 15.52 30 3,000 -0.1
13/07/2020
15.44
 19,490 15.44 15.47 15.11 0 0 0
10/07/2020
15.00
 23,920 15.02 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 14.75 14.97 14.75 0 2,620 -0.1
02/07/2020
14.86
 17,770 14.86 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 14.97 14.97 14.86 0 190 0.0
29/06/2020
14.91
 6,720 14.94 14.94 13.94 3,620 0 0.1
26/06/2020
14.97
 6,050 14.69 14.97 14.69 0 720 0.0
25/06/2020
14.91
 2,660 14.61 14.91 14.61 0 10 0.0
24/06/2020
14.97
 7,760 14.86 14.97 14.72 0 0 0
23/06/2020
14.86
 19,520 14.80 15.02 14.80 0 7,000 -0.2
22/06/2020
14.94
 3,870 14.94 14.94 14.72 0 1,100 0.0
19/06/2020
14.86
 21,350 14.64 14.89 14.64 0 21,000 -0.6
18/06/2020
14.75
 3,730 14.64 14.91 14.64 0 0 0
17/06/2020
14.94
 17,330 14.72 14.94 14.72 0 0 0
16/06/2020
14.69
 4,510 14.55 14.94 14.55 10 0 0.0
15/06/2020
14.69
 4,310 15.08 15.08 14.69 0 0 0
12/06/2020
15.22
 6,870 14.86 15.22 14.41 0 1,900 -0.1
11/06/2020
15.00
 7,780 15.05 15.08 14.97 0 1,000 0.0
10/06/2020
15.05
 5,660 15.00 15.05 15.00 0 0 0
09/06/2020
15.08
 4,140 15.02 15.08 14.97 0 0 0
08/06/2020
15.05
 24,280 14.97 15.19 14.97 100 8,500 -0.2
05/06/2020
14.97
 26,580 15.05 15.11 14.97 0 0 0

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