CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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
(2024-08-21) 		0.85 1.93% 95,300 2,900 0.1
43.30
44.90
44.05
2 tháng
(2024-07-22) 		-3.10 -6.46% 234,200 800 0.0
43.30
48
44.05
3 tháng
(2024-06-24) 		-0.60 -1.32% 376,400 5,630 0.2
43.30
48
44.05
6 tháng
(2024-03-25) 		7.75 20.88% 881,300 6,630 0.3
36.58
49.40
44.05
12 tháng
(2023-09-26) 		13.13 41.35% 1,611,300 -72,870 -2.7
31.35
49.40
44.05
24 tháng
(2022-10-03) 		15.11 50.72% 3,481,300 22,540 3.4
25.65
49.40
44.05
36 tháng
(2021-10-06) 		18.20 68.15% 6,980,400 109,525 7.6
25.65
49.40
44.05
60 tháng
(2019-10-17) 		24.32 118.18% 14,901,630 -540,995 -11.8
14.89
49.40
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
24.85
 5,240 24.67 24.85 23.77 3,740 0 0.3
06/07/2017
24.67
 60 24.85 24.85 24.63 50 0 0.0
05/07/2017
24.85
 2,110 24.92 24.92 24.09 2,000 2,000 0.0
04/07/2017
24.92
 90 24.99 24.99 24.92 0 0 0
03/07/2017
24.99
 2,040 24.99 24.99 24.06 980 2,000 -0.1
30/06/2017
24.99
 0 24.99 24.99 24.99 0 0 0
29/06/2017
24.99
 1,140 25.07 25.07 24.85 1,140 0 0.1
28/06/2017
25.07
 0 25.07 25.07 25.07 0 0 0
27/06/2017
25.07
 1,870 24.49 25.21 24.67 1,870 0 0.1
26/06/2017
24.49
 7,880 24.31 24.49 24.13 2,860 0 0.2
23/06/2017
24.31
 6,440 24.31 24.42 23.81 1,430 0 0.1
22/06/2017
24.31
 7,090 23.52 25.14 23.52 7,030 0 0.5
21/06/2017
23.52
 5,450 23.52 23.52 23.05 2,480 0 0.2
20/06/2017
23.52
 6,300 23.55 23.55 23.48 1,200 0 0.1
19/06/2017
23.55
 3,080 23.77 23.77 23.41 2,970 1,100 0.1
16/06/2017
23.77
 2,490 23.91 23.91 23.48 1,020 1,700 -0.0
15/06/2017
23.91
 3,680 23.95 23.95 23.59 1,650 1,000 0.0
14/06/2017
23.95
 2,890 23.95 23.95 23.48 1,890 1,000 0.1
13/06/2017
23.95
 2,540 23.95 23.95 23.77 1,530 0 0.1
12/06/2017
23.95
 13,580 23.77 23.95 23.73 2,770 0 0.2
09/06/2017
23.77
 1,490 23.77 23.91 23.27 1,440 200 0.1
08/06/2017
23.77
 11,990 23.59 23.77 23.27 1,440 500 0.1
07/06/2017
23.59
 3,450 23.41 23.59 22.98 1,410 0 0.1
06/06/2017
23.41
 3,710 23.41 23.41 22.87 1,510 0 0.1
05/06/2017
23.41
 10,900 22.69 24.13 22.51 3,070 0 0.2
02/06/2017
22.69
 19,140 21.90 22.69 21.68 3,000 0 0.2
01/06/2017
21.90
 4,050 21.79 21.90 21.65 1,400 0 0.1
31/05/2017
21.79
 2,530 21.72 21.79 21.54 2,530 0 0.2
30/05/2017
21.72
 13,450 21.61 21.72 21.61 1,770 0 0.1
29/05/2017
21.61
 10,400 21.61 21.65 21.57 300 0 0.0
26/05/2017
21.61
 11,560 21.61 21.61 21.07 1,530 0 0.1
25/05/2017
21.61
 10,520 21.54 21.61 21.11 130 0 0.0
24/05/2017
21.54
 3,290 21.57 21.57 21.07 2,290 0 0.1
23/05/2017
21.57
 6,700 21.57 21.57 20.93 1,700 0 0.1
22/05/2017
21.57
 700 21.43 21.72 20.96 110 600 -0.0
19/05/2017
21.43
 30 21.43 21.43 20.96 20 10 0.0
18/05/2017
21.43
 350 21.43 21.50 20.89 120 20 0.0
17/05/2017
21.43
 840 21.50 21.50 20.93 820 20 0.0
16/05/2017
21.50
 2,380 21.39 21.50 20.93 1,280 60 0.1
15/05/2017
21.39
 390 21.61 21.61 21.32 240 310 -0.0
12/05/2017
21.61
 3,400 21.57 21.79 21.36 690 10 0.0
11/05/2017
21.57
 380 21.61 21.61 21.36 80 0 0.0
10/05/2017
21.61
 1,520 21.61 21.97 21.32 1,190 160 0.1
09/05/2017
21.61
 2,930 21.61 21.93 21.47 1,740 1,390 0.0
08/05/2017
21.61
 780 21.36 22.19 20.93 420 0 0.0
05/05/2017
21.36
 4,570 21.97 22.15 21.36 1,790 0 0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
21.97
 3,860 21.32 22.69 21.61 140 400 -0.0
03/05/2017
21.32
 470 21.25 22.30 21.25 130 110 0.0
28/04/2017
21.25
 6,270 21.25 21.25 20.90 2,590 320 0.1
27/04/2017
21.25
 2,770 21.32 21.50 21.25 2,630 0 0.2
26/04/2017
21.32
 2,860 21.43 21.43 20.90 490 40 0.0
25/04/2017
21.43
 80 21.39 21.60 21.39 30 40 -0.0
24/04/2017
21.39
 400 21.74 21.74 21.39 370 0 0.0
21/04/2017
21.74
 310 21.46 21.74 20.94 300 0 0.0
20/04/2017
21.46
 2,760 21.60 21.60 21.39 2,040 0 0.1
19/04/2017
21.60
 4,440 20.90 21.60 20.90 4,110 310 0.2
18/04/2017
20.90
 420 21.01 21.01 20.62 20 0 0.0
17/04/2017
21.01
 11,870 21.04 21.04 20.62 11,680 1,160 0.6
14/04/2017
21.04
 5,740 21.11 21.11 20.76 230 30 0.0
13/04/2017
21.11
 3,980 21.15 21.15 20.90 2,270 0 0.1
12/04/2017
21.15
 2,610 20.97 21.22 20.55 650 0 0.0
11/04/2017
20.97
 3,800 21.04 21.15 20.62 1,370 200 0.1
10/04/2017
21.04
 8,000 20.90 21.04 20.55 60 0 0.0
07/04/2017
20.90
 4,480 20.87 21.04 20.24 60 0 0.0
05/04/2017
20.87
 16,390 20.90 21.08 20.73 8,710 560 0.5
04/04/2017
20.90
 6,010 20.90 21.08 20.73 5,950 400 0.3
03/04/2017
20.90
 8,760 20.90 21.04 20.73 8,220 0 0.5
31/03/2017
20.90
 11,560 20.90 21.25 20.73 7,560 0 0.5
30/03/2017
20.90
 1,870 20.90 21.60 20.90 470 0 0.0
29/03/2017
20.90
 3,270 20.90 20.90 20.62 680 400 0.0
28/03/2017
20.90
 8,230 20.90 21.25 20.21 6,410 0 0.4
27/03/2017
20.90
 470 21.08 22.05 20.42 20 200 -0.0
24/03/2017
21.08
 10,280 21.04 21.60 20.38 7,230 10 0.4
23/03/2017
21.04
 6,660 20.55 21.04 20.35 2,910 0 0.2
22/03/2017
20.55
 9,370 20.31 20.66 20.31 7,770 0 0.5
21/03/2017
20.31
 1,220 20.62 20.76 20.07 930 700 0.0
20/03/2017
20.62
 640 20.62 20.90 20.28 180 0 0.0
17/03/2017
20.62
 9,000 20.10 21.25 19.86 7,310 0 0.4
16/03/2017
20.10
 1,410 20.03 20.10 19.68 280 0 0.0
15/03/2017
20.03
 2,720 20.03 20.03 19.86 160 0 0.0
14/03/2017
20.03
 4,820 19.86 20.14 19.68 1,910 0 0.1
13/03/2017
19.86
 1,450 19.75 20.10 19.72 1,130 0 0.1
10/03/2017
19.75
 4,500 19.54 20.73 19.68 2,950 0 0.2
09/03/2017
19.54
 2,010 20.03 20.03 19.54 510 0 0.0
08/03/2017
20.03
 3,270 20.03 20.03 19.51 240 0 0.0
07/03/2017
20.03
 1,210 20.03 20.21 19.86 490 0 0.0
06/03/2017
20.03
 1,900 20.03 20.21 19.58 1,780 0 0.1
03/03/2017
20.03
 50 20.03 20.10 20.03 30 0 0.0
02/03/2017
20.03
 8,230 19.93 20.10 19.61 1,050 30 0.1
01/03/2017
19.93
 2,970 20.14 20.14 19.86 1,720 0 0.1
28/02/2017
20.14
 2,990 20.14 20.21 19.96 390 0 0.0
27/02/2017
20.14
 6,740 20.14 20.17 19.86 4,830 20 0.3
24/02/2017
20.14
 50 20.10 20.17 20.14 30 0 0.0
23/02/2017
20.10
 5,300 19.86 20.21 19.86 4,020 10 0.2
22/02/2017
19.86
 5,140 19.82 20.21 19.51 980 1,450 -0.0
21/02/2017
19.82
 15,830 19.30 19.82 19.34 5,710 0 0.3
20/02/2017
19.30
 6,290 19.79 19.82 19.20 390 0 0.0
17/02/2017
19.79
 3,210 19.82 19.86 19.51 1,110 0 0.1
16/02/2017
19.82
 2,520 19.82 20.00 19.16 20 0 0.0
15/02/2017
19.82
 14,750 19.68 19.86 19.20 2,250 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |