CTCP Cát Lợi (clc)

48.65
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
(2024-10-09) 		4.65 10.57% 130,800 -6,700 -0.3
44
49
48.65
2 tháng
(2024-09-09) 		4.95 11.33% 236,200 -3,850 -0.2
43.30
49
48.65
3 tháng
(2024-08-12) 		4.65 10.57% 324,700 -2,650 -0.1
43.30
49
48.65
6 tháng
(2024-05-13) 		6.85 16.39% 874,100 -1,120 -0.0
40.85
49.40
48.65
12 tháng
(2023-11-14) 		16.02 49.08% 1,633,400 -79,120 -3.0
31.99
49.40
48.65
24 tháng
(2022-11-21) 		21.38 78.43% 3,472,900 34,190 3.7
25.65
49.40
48.65
36 tháng
(2021-11-24) 		18.86 63.28% 6,415,700 90,875 6.8
25.65
49.40
48.65
60 tháng
(2019-12-05) 		27.43 129.21% 15,002,750 -539,915 -11.8
14.89
49.40
48.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2018
17.70
 70 17.96 17.96 17.45 20 0 0.0
18/06/2018
17.96
 30 17.56 17.96 17.96 30 10 0.0
15/06/2018
17.56
 2,210 17.45 17.70 17.16 30 2,100 -0.1
14/06/2018
17.45
 5,130 17.45 17.73 17.16 100 3,120 -0.1
13/06/2018
17.45
 2,740 17.56 18.25 17.45 10 2,730 -0.1
12/06/2018
17.56
 750 17.56 18.70 17.56 250 500 -0.0
11/06/2018
17.56
 6,510 17.73 18.08 17.16 360 2,200 -0.1
08/06/2018
17.73
 1,020 17.73 17.73 17.45 0 1,020 -0.0
07/06/2018
17.73
 5,140 17.45 17.79 17.22 70 2,970 -0.1
06/06/2018
17.45
 3,430 17.79 17.79 17.45 270 2,470 -0.1
05/06/2018
17.79
 3,910 18.30 18.30 17.79 900 1,810 -0.0
04/06/2018
18.30
 40 18.30 18.30 18.30 0 0 0
01/06/2018
18.30
 2,300 18.88 18.88 17.85 30 270 -0.0
31/05/2018
18.88
 4,500 18.53 19.79 17.45 330 190 0.0
30/05/2018
18.53
 4,530 17.70 18.59 17.68 70 3,500 -0.1
29/05/2018
17.70
 3,040 18.05 18.05 17.22 40 0 0.0
28/05/2018
18.05
 230 17.73 18.10 17.19 120 0 0.0
25/05/2018
17.73
 8,340 17.73 18.22 17.33 10 80 -0.0
24/05/2018
17.73
 690 17.82 18.13 17.73 620 10 0.0
23/05/2018
17.82
 1,140 17.82 18.65 17.45 90 20 0.0
22/05/2018
17.82
 10,190 18.13 18.88 17.30 100,820 100,460 0.0
21/05/2018
18.13
 4,280 19.33 19.33 18.13 10 0 0.0
18/05/2018
19.33
 150 19.33 19.33 19.33 150 0 0.0
17/05/2018
19.33
 2,430 19.45 19.45 18.10 290 2,340 -0.1
16/05/2018
19.45
 840 19.45 19.45 18.22 240 0 0.0
15/05/2018
19.45
 1,010 19.56 19.56 18.22 410 0 0.0
14/05/2018
19.56
 600 19.91 19.91 19.16 240 0 0.0
11/05/2018
19.91
 60 19.99 20.02 19.51 40 0 0.0
10/05/2018
19.99
 0 19.99 19.99 19.99 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
19.99
 6,900 19.45 20.02 19.45 930 0 0.0
08/05/2018
19.45
 470 19.88 19.88 19.12 230 0 0.0
07/05/2018
19.88
 5,510 19.12 19.88 19.07 580 5,020 -0.2
04/05/2018
19.12
 10,630 19.91 19.96 18.85 30 9,030 -0.3
03/05/2018
19.91
 23,540 18.64 19.93 18.37 150 1,960 -0.1
02/05/2018
18.64
 19,690 18.26 18.64 18.31 1,020 11,560 -0.4
27/04/2018
18.26
 24,630 18.37 18.37 17.40 50 3,060 -0.1
26/04/2018
18.37
 2,090 18.31 18.37 18.21 40 570 -0.0
24/04/2018
18.31
 2,150 18.37 18.37 18.31 0 750 -0.0
23/04/2018
18.37
 3,280 18.37 18.37 18.15 1,010 10 0.0
20/04/2018
18.37
 15,560 18.37 18.58 18.31 150 5,410 -0.2
19/04/2018
18.37
 6,280 18.37 18.58 18.26 20 3,970 -0.1
18/04/2018
18.37
 16,900 18.37 18.58 18.37 2,010 11,720 -0.3
17/04/2018
18.37
 20,280 18.37 18.37 18.37 0 16,150 -0.5
16/04/2018
18.37
 2,380 18.39 18.42 18.10 20 0 0.0
13/04/2018
18.39
 650 18.37 18.64 18.31 40 10 0.0
12/04/2018
18.37
 8,710 17.83 18.53 17.83 70 3,150 -0.1
11/04/2018
17.83
 5,260 18.37 18.37 17.83 0 1,690 -0.1
10/04/2018
18.37
 48,060 18.42 18.42 18.31 40 40,540 -1.4
09/04/2018
18.42
 11,220 18.53 18.64 18.37 0 1,110 -0.0
06/04/2018
18.53
 7,280 18.58 18.58 18.37 40 1,080 -0.0
05/04/2018
18.58
 7,300 18.37 18.64 18.37 70 4,160 -0.1
04/04/2018
18.37
 19,660 18.37 18.80 18.31 90 7,470 -0.3
03/04/2018
18.37
 16,620 18.42 18.58 18.21 160 5,930 -0.2
02/04/2018
18.42
 25,460 18.48 18.48 18.21 110 3,980 -0.1
30/03/2018
18.48
 13,230 18.48 18.48 17.26 80 1,900 -0.1
29/03/2018
18.48
 6,030 17.99 18.58 17.99 450 4,110 -0.1
28/03/2018
17.99
 2,200 18.18 18.61 17.40 60 1,350 -0.0
27/03/2018
18.18
 12,950 18.15 18.34 17.29 50 4,870 -0.2
26/03/2018
18.15
 8,570 17.85 18.37 17.56 120 7,180 -0.2
23/03/2018
17.85
 13,240 18.64 18.85 17.83 90 1,030 -0.0
22/03/2018
18.64
 7,780 19.12 19.12 17.94 150 1,000 -0.0
21/03/2018
19.12
 6,310 19.07 19.18 18.80 500 1,010 -0.0
20/03/2018
19.07
 10,700 19.45 19.45 19.07 0 0 0
19/03/2018
19.45
 2,310 19.66 19.93 19.18 2,030 0 0.1
16/03/2018
19.66
 1,400 19.72 19.72 19.66 0 0 0
15/03/2018
19.72
 180 19.72 19.93 19.18 20 0 0.0
14/03/2018
19.72
 370 19.39 19.93 18.96 270 0 0.0
13/03/2018
19.39
 13,660 19.77 19.77 19.18 30 2,160 -0.1
12/03/2018
19.77
 120 19.83 19.83 19.29 0 0 0
09/03/2018
19.83
 2,160 20.07 20.07 18.91 50 1,000 -0.0
08/03/2018
20.07
 11,020 19.66 20.15 19.72 400 1,750 -0.0
07/03/2018
19.66
 10,070 18.64 19.93 18.64 80 430 -0.0
06/03/2018
18.64
 6,000 17.94 18.91 17.72 160 2,350 -0.1
05/03/2018
17.94
 7,330 17.72 17.99 17.72 60 2,000 -0.1
02/03/2018
17.72
 5,850 17.77 17.77 17.67 0 0 0
01/03/2018
17.77
 11,530 17.72 17.83 17.34 1,020 650 0.0
28/02/2018
17.72
 8,280 17.56 17.94 17.31 130 0 0.0
27/02/2018
17.56
 6,810 17.96 17.96 17.45 1,240 0 0.0
26/02/2018
17.96
 3,700 17.29 18.10 17.02 570 690 -0.0
23/02/2018
17.29
 5,560 17.29 17.53 17.18 110 5,120 -0.2
22/02/2018
17.29
 6,140 17.29 17.50 17.18 2,490 1,890 0.0
21/02/2018
17.29
 5,220 17.29 18.10 17.07 40 430 -0.0
13/02/2018
17.29
 11,250 17.53 17.53 16.75 60 6,440 -0.2
12/02/2018
17.53
 7,620 17.83 18.37 17.29 1,500 6,340 -0.2
09/02/2018
17.83
 6,280 18.42 18.85 17.83 30 4,200 -0.1
08/02/2018
18.42
 7,920 19.34 19.34 18.42 40 3,700 -0.1
07/02/2018
19.34
 3,260 19.39 19.39 18.58 910 2,750 -0.1
06/02/2018
19.39
 22,270 19.99 19.99 18.61 650 2,420 -0.1
05/02/2018
19.99
 10,640 20.34 20.34 19.45 190 5,900 -0.2
02/02/2018
20.34
 230 20.20 20.53 19.99 90 40 0.0
01/02/2018
20.20
 30 20.26 20.26 20.20 20 0 0.0
31/01/2018
20.26
 10,500 20.26 20.26 19.18 580 0 0.0
30/01/2018
20.26
 3,700 20.26 20.50 19.99 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
20.26
 14,470 23.30 23.30 19.45 5,830 5,400 0.0
26/01/2018
23.30
 20,270 23.05 24.49 23.05 310 4,010 -0.2
25/01/2018
23.05
 28,580 23.05 24.06 22.69 440 21,230 -1.3
22/01/2018
23.05
 36,390 24.53 24.53 23.01 270 1,700 -0.1
19/01/2018
24.53
 12,360 24.78 26.26 24.09 140 8,590 -0.6
18/01/2018
24.78
 9,770 24.92 25.75 24.78 20 1,630 -0.1
17/01/2018
24.92
 89,700 23.34 24.96 24.49 10 3,070 -0.2

Chính sách bảo mật | Điều khoản sử dụng |