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)
05/02/2020
17.46
 1,670 17.46 17.69 16.94 30 480 0.0
04/02/2020
17.46
 270 17.46 17.74 17.19 20 10 0.0
03/02/2020
17.46
 7,380 17.69 17.69 17.46 4,330 0 0.1
31/01/2020
17.69
 1,450 17.74 17.74 17.19 1,410 0 0.0
30/01/2020
17.74
 5,670 17.74 17.74 17.35 40 30 0.0
22/01/2020
17.74
 1,960 17.71 18.21 17.63 60 0 0.0
21/01/2020
17.71
 10,500 17.38 18.30 17.38 4,040 2,010 0.1
20/01/2020
17.38
 2,410 17.38 18.30 17.24 10 10 0
17/01/2020
17.38
 8,800 17.74 18.02 16.97 50 0 0.0
16/01/2020
17.74
 25,170 18.24 18.24 17.24 20 0 0.0
15/01/2020
18.24
 50 18.02 18.24 18.24 30 0 0.0
14/01/2020
18.02
 5,180 18.02 18.30 16.77 30 5,040 -0.2
13/01/2020
18.02
 2,600 18.30 18.30 17.80 10 0 0.0
10/01/2020
18.30
 4,840 18.30 18.30 17.63 20 0 0.0
09/01/2020
18.30
 10 17.77 18.30 18.30 10 0 0.0
08/01/2020
17.77
 340 18.16 18.41 17.77 30 0 0.0
07/01/2020
18.16
 1,100 18.30 18.30 17.80 500 0 0.0
06/01/2020
18.30
 1,450 18.52 18.52 17.69 50 0 0.0
03/01/2020
18.52
 1,220 18.57 18.57 17.63 10 0 0.0
02/01/2020
18.57
 4,920 18.79 18.79 17.66 60 0 0.0
31/12/2019
18.79
 970 18.30 18.96 17.30 710 200 0.0
30/12/2019
18.30
 930 17.71 18.30 17.74 710 10 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 17.74 17.74 16.91 40 30 0.0
25/12/2019
17.74
 20,410 17.69 17.74 17.02 70 740 0.0
24/12/2019
17.69
 110 17.46 17.69 16.74 80 0 0.0
23/12/2019
17.46
 5,030 17.41 17.74 17.41 10 1,330 0.0
20/12/2019
17.41
 20 17.94 17.94 17.41 0 0 0
19/12/2019
17.94
 40 17.66 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 17.69 17.69 16.91 40 0 0.0
16/12/2019
17.69
 1,530 17.82 17.82 16.91 40 0 0.0
13/12/2019
17.82
 840 17.66 18.07 17.46 40 800 0.0
12/12/2019
17.66
 230 17.96 17.96 17.46 30 0 0.0
11/12/2019
17.96
 650 18.02 18.02 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 18.27 18.27 17.52 70 20 0.0
06/12/2019
18.27
 11,420 18.30 18.30 17.21 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
18.30
 10 17.69 18.30 18.30 10 10 0
04/12/2019
17.69
 1,570 17.69 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 18.06 18.06 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 17.74 18.36 17.74 40 0 0.0
27/11/2019
17.74
 3,700 18.20 18.20 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 17.74 18.30 17.74 60 0 0.0
22/11/2019
17.74
 2,170 17.74 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 18.20 19.46 17.36 540 0 0.0
19/11/2019
18.20
 340 18.44 18.44 17.39 10 0 0.0
18/11/2019
18.44
 10 18.20 18.44 18.44 10 0 0.0
15/11/2019
18.20
 10 17.74 18.20 18.20 10 0 0.0
14/11/2019
17.74
 1,420 18.81 18.81 17.50 10 0 0.0
13/11/2019
18.81
 2,410 17.66 18.81 17.58 930 10 0.0
12/11/2019
17.66
 20 17.71 17.71 17.66 0 0 0
11/11/2019
17.71
 1,330 18.38 18.38 17.20 10 0 0.0
08/11/2019
18.38
 12,860 17.52 18.52 17.52 620 10,050 -0.3
07/11/2019
17.52
 400 17.71 17.71 17.52 0 0 0
06/11/2019
17.71
 5,550 17.74 18.55 16.85 90 30 0.0
05/11/2019
17.74
 40 17.74 18.49 17.74 10 0 0.0
04/11/2019
17.74
 13,630 18.55 18.55 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 17.74 18.55 18.55 40 0 0.0
30/10/2019
17.74
 2,340 18.76 18.76 17.74 1,330 0 0.0
29/10/2019
18.76
 40 17.90 18.76 18.76 40 0 0.0
28/10/2019
17.90
 3,460 18.22 18.22 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 18.28 19.35 17.20 50 4,040 -0.1
22/10/2019
18.28
 3,710 18.92 18.92 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 17.74 18.92 17.15 320 0 0.0
17/10/2019
17.74
 40 17.52 17.74 17.74 40 30 0.0
16/10/2019
17.52
 7,670 17.61 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 17.71 18.17 17.09 350 0 0.0
11/10/2019
17.71
 7,490 18.28 18.76 17.20 40 130 0.0
10/10/2019
18.28
 40 17.71 18.28 18.28 40 40 0
09/10/2019
17.71
 2,920 17.74 18.28 16.66 150 50 0.0
08/10/2019
17.74
 60 18.28 18.28 17.74 10 10 0
07/10/2019
18.28
 400 17.82 18.81 17.85 50 0 0.0
04/10/2019
17.82
 40 16.69 17.85 17.82 40 30 0.0
03/10/2019
16.69
 80 17.04 18.22 16.69 60 0 0.0
02/10/2019
17.04
 1,470 17.74 18.22 17.04 10 0 0.0
01/10/2019
17.74
 40 17.47 18.68 17.74 20 0 0.0
30/09/2019
17.47
 2,180 18.01 18.01 17.42 10 0 0.0
27/09/2019
18.01
 20 18.90 18.90 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 18.92 18.92 17.61 50 0 0.0
19/09/2019
18.92
 10 17.74 18.92 18.92 10 0 0.0
18/09/2019
17.74
 1,970 17.74 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 17.74 17.74 17.47 10 580 0.0
12/09/2019
17.74
 18,360 18.22 18.22 17.47 80 300 0.0
11/09/2019
18.22
 1,820 18.81 18.81 17.50 150 0 0.0

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