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)
06/01/2020
18.30
 1,450 17.69 18.30 17.69 50 0 0.0
03/01/2020
18.52
 1,220 17.63 18.52 17.63 10 0 0.0
02/01/2020
18.57
 4,920 17.66 18.68 17.66 60 0 0.0
31/12/2019
18.79
 970 17.30 18.96 17.30 710 200 0.0
30/12/2019
18.30
 930 17.74 18.30 17.74 80 0 0.0
27/12/2019
17.71
 450 17.74 17.74 17.35 30 0 0.0
26/12/2019
17.74
 1,370 16.94 17.74 16.91 40 30 0.0
25/12/2019
17.74
 20,410 17.02 17.74 17.02 70 740 0.0
24/12/2019
17.69
 110 16.77 17.69 16.74 80 0 0.0
23/12/2019
17.46
 5,030 17.74 17.74 17.41 10 1,330 0.0
20/12/2019
17.41
 20 17.41 17.41 17.41 0 0 0
19/12/2019
17.94
 40 17.94 17.94 17.94 40 0 0.0
18/12/2019
17.66
 530 17.69 17.69 17.66 180 110 0.0
17/12/2019
17.69
 870 16.97 17.69 16.91 40 0 0.0
16/12/2019
17.69
 1,530 17.71 17.71 16.91 40 0 0.0
13/12/2019
17.82
 840 18.07 18.07 17.46 40 800 0.0
12/12/2019
17.66
 230 17.52 17.66 17.46 30 0 0.0
11/12/2019
17.96
 650 17.46 17.96 17.46 630 190 0.0
10/12/2019
18.02
 0 18.02 18.02 18.02 0 0 0
09/12/2019
18.02
 1,210 17.55 18.02 17.52 70 20 0.0
06/12/2019
18.27
 11,420 17.21 18.27 17.21 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
18.30
 10 18.30 18.30 18.30 10 10 0
04/12/2019
17.69
 1,570 17.79 17.79 17.69 10 320 0.0
03/12/2019
17.69
 2,670 17.63 18.36 17.63 70 0 0.0
02/12/2019
17.63
 3,970 17.74 17.74 17.58 0 70 0.0
29/11/2019
18.06
 1,400 17.74 18.06 17.74 230 160 0.0
28/11/2019
17.74
 60 18.28 18.36 17.74 40 0 0.0
27/11/2019
17.74
 3,700 17.74 17.74 17.74 30 200 0.0
26/11/2019
18.20
 810 17.74 18.20 17.74 20 0 0.0
25/11/2019
17.74
 240 18.30 18.30 17.74 60 0 0.0
22/11/2019
17.74
 2,170 18.55 18.55 17.74 30 0 0.0
21/11/2019
17.74
 4,480 17.74 18.81 17.74 20 0 0.0
20/11/2019
17.74
 4,460 18.28 19.46 17.36 540 0 0.0
19/11/2019
18.20
 340 17.39 18.20 17.39 10 0 0.0
18/11/2019
18.44
 10 18.44 18.44 18.44 10 0 0.0
15/11/2019
18.20
 10 18.20 18.20 18.20 10 0 0.0
14/11/2019
17.74
 1,420 17.79 17.79 17.50 10 0 0.0
13/11/2019
18.81
 2,410 17.63 18.81 17.58 930 10 0.0
12/11/2019
17.66
 20 17.66 17.66 17.66 0 0 0
11/11/2019
17.71
 1,330 17.87 17.87 17.20 10 0 0.0
08/11/2019
18.38
 12,860 17.69 18.52 17.52 620 10,050 -0.3
07/11/2019
17.52
 400 17.69 17.69 17.52 0 0 0
06/11/2019
17.71
 5,550 18.55 18.55 16.85 90 30 0.0
05/11/2019
17.74
 40 18.49 18.49 17.74 10 0 0.0
04/11/2019
17.74
 13,630 17.74 18.17 17.58 5,720 0 0.2
01/11/2019
18.55
 0 18.55 18.55 18.55 0 0 0
31/10/2019
18.55
 40 18.55 18.55 18.55 40 0 0.0
30/10/2019
17.74
 2,340 17.74 18.14 17.74 1,330 0 0.0
29/10/2019
18.76
 40 18.76 18.76 18.76 40 0 0.0
28/10/2019
17.90
 3,460 17.66 17.90 17.52 170 0 0.0
25/10/2019
18.22
 2,220 18.28 18.28 17.20 30 0 0.0
24/10/2019
18.28
 320 18.28 18.28 18.28 0 0 0
23/10/2019
18.28
 4,670 17.20 19.35 17.20 50 4,040 -0.1
22/10/2019
18.28
 3,710 17.61 18.28 17.61 50 2,490 -0.1
21/10/2019
18.92
 30 18.92 18.92 18.92 30 0 0.0
18/10/2019
18.92
 1,660 17.98 18.92 17.15 320 0 0.0
17/10/2019
17.74
 40 17.74 17.74 17.74 40 30 0.0
16/10/2019
17.52
 7,670 18.20 18.20 17.36 120 70 0.0
15/10/2019
17.61
 4,250 18.17 18.38 17.26 170 0 0.0
14/10/2019
18.17
 9,980 18.09 18.17 17.09 350 0 0.0
11/10/2019
17.71
 7,490 18.76 18.76 17.20 40 130 0.0
10/10/2019
18.28
 40 18.28 18.28 18.28 40 40 0
09/10/2019
17.71
 2,920 16.66 18.28 16.66 150 50 0.0
08/10/2019
17.74
 60 18.25 18.28 17.74 10 10 0.0
07/10/2019
18.28
 400 18.81 18.81 17.85 50 0 0.0
04/10/2019
17.82
 40 17.85 17.85 17.82 40 30 0.0
03/10/2019
16.69
 80 17.20 18.22 16.69 60 0 0.0
02/10/2019
17.04
 1,470 18.22 18.22 17.04 10 0 0.0
01/10/2019
17.74
 40 18.68 18.68 17.74 20 0 0.0
30/09/2019
17.47
 2,180 17.74 17.74 17.42 10 0 0.0
27/09/2019
18.01
 20 18.01 18.01 18.01 10 0 0.0
26/09/2019
18.90
 40 18.90 18.90 18.90 40 0 0.0
25/09/2019
18.90
 40 18.90 18.90 18.90 40 0 0.0
24/09/2019
18.90
 320 18.90 18.90 18.90 320 0 0.0
23/09/2019
18.90
 0 18.90 18.90 18.90 0 0 0
20/09/2019
18.90
 3,750 17.61 18.90 17.61 50 0 0.0
19/09/2019
18.92
 10 18.92 18.92 18.92 10 0 0.0
18/09/2019
17.74
 1,970 18.22 18.22 17.20 20 0 0.0
17/09/2019
17.74
 840 17.74 18.28 17.20 220 10 0.0
16/09/2019
17.74
 40 17.74 17.74 17.74 40 0 0.0
13/09/2019
17.74
 890 17.47 17.74 17.47 10 580 0.0
12/09/2019
17.74
 18,360 17.63 17.74 17.47 80 300 0.0
11/09/2019
18.22
 1,820 17.50 18.22 17.50 150 0 0.0
10/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
09/09/2019
18.81
 50 18.60 18.81 18.60 50 10 0.0
06/09/2019
17.74
 100 17.74 17.74 17.74 10 0 0.0
05/09/2019
17.85
 3,110 17.52 17.85 17.52 1,700 0 0.1
04/09/2019
17.74
 1,840 17.26 17.90 17.26 20 0 0.0
03/09/2019
17.98
 3,630 17.98 17.98 17.52 120 0 0.0
30/08/2019
17.98
 1,620 17.63 17.98 17.63 40 0 0.0
29/08/2019
18.12
 2,230 18.12 18.12 17.34 30 0 0.0
28/08/2019
17.74
 3,650 17.26 17.74 17.26 50 0 0.0
27/08/2019
17.90
 3,510 17.47 17.90 17.47 0 0 0
26/08/2019
17.90
 6,130 17.71 18.06 17.26 30 0 0.0
23/08/2019
18.06
 10,020 17.74 18.06 17.74 20 0 0.0
22/08/2019
18.17
 9,420 17.95 18.17 17.74 40 0 0.0
21/08/2019
18.06
 1,310 17.69 18.06 16.93 60 0 0.0
20/08/2019
18.17
 1,580 18.01 18.17 18.01 1,230 0 0.0
19/08/2019
18.06
 170 17.52 18.06 17.01 30 0 0.0
16/08/2019
18.01
 420 17.52 18.01 16.80 70 40 0.0

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