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)
15/08/2019
18.01
 2,540 17.52 18.01 17.52 40 0 0.0
14/08/2019
18.17
 40 18.17 18.17 18.17 40 0 0.0
13/08/2019
17.98
 1,010 18.09 18.09 17.98 10 0 0.0
12/08/2019
17.58
 10 17.58 17.58 17.58 0 0 0
09/08/2019
18.09
 8,170 18.17 18.17 17.18 60 0 0.0
08/08/2019
16.99
 1,230 17.93 17.93 16.99 0 0 0
07/08/2019
18.01
 50 17.09 18.01 17.09 10 0 0.0
06/08/2019
18.06
 4,000 18.09 18.12 17.69 30 200 0.0
05/08/2019
18.22
 0 18.22 18.22 18.22 0 0 0
02/08/2019
18.22
 330 18.22 18.22 18.22 0 0 0
01/08/2019
18.22
 80 18.01 18.22 17.52 50 0 0.0
31/07/2019
18.01
 0 18.01 18.01 18.01 0 0 0
30/07/2019
18.01
 0 18.01 18.01 18.01 0 0 0
29/07/2019
18.01
 80 17.26 18.01 17.26 0 0 0
26/07/2019
18.01
 610 18.28 18.28 18.01 10 0 0.0
25/07/2019
18.01
 80 17.20 18.28 17.20 10 0 0.0
24/07/2019
18.01
 1,620 18.28 18.28 17.63 620 0 0.0
23/07/2019
18.01
 29,210 18.20 18.28 18.01 20 0 0.0
22/07/2019
18.01
 25,120 18.30 18.30 17.90 0 0 0
19/07/2019
18.30
 6,510 18.06 18.30 18.06 10 0 0.0
18/07/2019
18.30
 39,060 18.47 18.47 18.12 410 14,000 -0.5
17/07/2019
18.47
 13,920 18.20 18.49 18.17 60 0 0.0
16/07/2019
18.55
 90 18.71 18.71 18.55 40 0 0.0
15/07/2019
18.49
 5,050 18.81 18.81 18.17 50 0 0.0
12/07/2019
18.28
 2,610 18.98 18.98 18.28 580 0 0.0
11/07/2019
19.24
 0 19.24 19.24 19.24 0 0 0
10/07/2019
19.24
 1,010 19.24 19.24 19.19 10 0 0.0
09/07/2019
18.22
 34,750 18.28 18.49 18.17 10 0 0.0
08/07/2019
18.38
 130 18.20 18.44 18.20 10 0 0.0
05/07/2019
18.28
 130 18.38 18.38 18.28 0 0 0
04/07/2019
18.65
 0 18.65 18.65 18.65 0 0 0
03/07/2019
18.65
 10 18.65 18.65 18.65 10 0 0.0
02/07/2019
18.49
 110 18.49 18.55 18.49 0 0 0
01/07/2019
18.68
 6,790 18.68 18.68 18.33 240 0 0.0
28/06/2019
18.55
 3,630 18.55 18.92 18.22 160 0 0.0
27/06/2019
18.49
 540 18.49 19.24 18.44 170 0 0.0
26/06/2019
18.44
 20 18.44 18.44 18.44 20 0 0.0
25/06/2019
17.52
 4,300 18.14 18.14 17.52 1,610 0 0.1
24/06/2019
18.14
 1,160 18.17 18.17 18.01 160 0 0.0
21/06/2019
18.17
 1,710 18.01 18.17 18.01 50 0 0.0
20/06/2019
18.04
 5,700 17.23 18.12 16.85 20 670 0.0
19/06/2019
18.12
 12,130 18.12 18.12 17.90 30 100 0.0
18/06/2019
18.12
 3,530 17.90 18.12 17.90 40 2,500 -0.1
17/06/2019
18.17
 5,490 17.93 18.25 17.93 20 2,970 -0.1
14/06/2019
18.20
 7,460 18.17 18.20 18.09 30 0 0.0
13/06/2019
18.79
 50 18.79 18.79 18.79 50 0 0.0
12/06/2019
18.17
 450 18.65 18.65 17.95 220 0 0.0
11/06/2019
18.25
 4,570 18.44 18.68 17.95 140 0 0.0
10/06/2019
18.38
 80 18.38 18.38 18.38 40 0 0.0
07/06/2019
18.76
 110 18.76 18.76 18.76 90 0 0.0
06/06/2019
18.22
 10,010 18.17 18.22 18.17 10 0 0.0
05/06/2019
18.25
 21,070 18.38 18.98 18.14 40 0 0.0
04/06/2019
18.38
 2,640 18.44 19.08 17.98 1,000 0 0.0
03/06/2019
18.44
 850 18.20 19.46 18.20 340 0 0.0
31/05/2019
18.20
 5,090 18.63 18.63 18.20 40 0 0.0
30/05/2019
18.25
 3,110 18.17 18.25 18.17 30 0 0.0
29/05/2019
18.20
 13,100 18.22 18.22 18.20 0 0 0
28/05/2019
18.28
 1,090 18.20 18.28 18.20 90 280 0.0
27/05/2019
18.22
 5,540 18.25 18.25 18.17 0 0 0
24/05/2019
18.20
 6,200 18.20 18.20 18.20 0 0 0
23/05/2019
18.25
 2,020 18.28 18.28 18.01 30 600 0.0
22/05/2019
18.44
 10,870 18.44 18.60 18.17 30 4,880 -0.2
21/05/2019
18.25
 1,740 18.71 18.71 18.17 10 100 0.0
20/05/2019
18.17
 4,810 18.38 18.44 18.14 40 0 0.0
17/05/2019
18.12
 12,570 18.33 18.33 18.12 1,010 1,000 0.0
16/05/2019
18.22
 810 18.12 18.22 18.12 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
18.28
 5,660 18.28 18.81 17.34 20 0 0.0
14/05/2019
18.06
 3,000 18.06 18.06 18.06 0 0 0
13/05/2019
18.11
 4,470 18.01 18.11 17.81 300 0 0.0
10/05/2019
18.01
 2,650 18.21 18.21 17.76 30 0 0.0
09/05/2019
17.76
 9,680 18.01 18.01 17.63 3,030 0 0.1
08/05/2019
17.73
 1,190 17.68 17.73 17.55 120 70 0.0
07/05/2019
17.73
 2,060 17.71 17.73 17.40 20 0 0.0
06/05/2019
17.55
 3,630 17.55 17.55 17.55 0 0 0
03/05/2019
17.76
 4,760 17.76 17.83 17.53 110 0 0.0
02/05/2019
17.53
 5,480 17.76 17.96 17.50 40 400 0.0
26/04/2019
17.76
 28,360 17.40 17.76 17.40 50 0 0.0
25/04/2019
17.76
 430 17.40 17.76 17.40 40 50 0.0
24/04/2019
17.76
 3,600 17.76 17.76 17.50 1,050 1,500 0.0
23/04/2019
17.73
 4,010 17.55 17.76 17.50 70 1,000 0.0
22/04/2019
17.68
 240 17.71 17.73 17.68 0 0 0
19/04/2019
17.73
 1,080 17.61 17.73 17.55 60 0 0.0
18/04/2019
17.61
 2,390 17.76 17.83 17.50 90 800 0.0
17/04/2019
17.58
 1,240 17.61 17.61 17.35 70 0 0.0
16/04/2019
17.40
 2,350 17.73 17.86 17.40 70 0 0.0
12/04/2019
17.73
 8,010 17.86 17.86 17.71 40 0 0.0
11/04/2019
17.68
 390 17.88 17.88 17.68 10 0 0.0
10/04/2019
17.40
 13,330 17.91 17.91 17.40 40 0 0.0
09/04/2019
17.91
 5,240 17.86 18.01 17.68 100 140 0.0
08/04/2019
17.86
 4,590 17.86 17.86 17.63 810 0 0.0
05/04/2019
17.86
 4,530 17.76 18.19 17.76 20 0 0.0
04/04/2019
17.86
 13,270 18.16 18.16 17.55 50 0 0.0
03/04/2019
17.83
 6,230 18.16 18.16 17.45 30 0 0.0
02/04/2019
17.83
 2,610 17.83 17.86 17.63 10 0 0.0
01/04/2019
17.99
 8,070 18.52 18.52 17.76 0 0 0
29/03/2019
18.16
 0 18.16 18.16 18.16 0 0 0
28/03/2019
18.16
 5,370 17.50 18.49 17.50 680 0 0.0
27/03/2019
17.76
 3,270 17.76 18.11 17.76 120 0 0.0
26/03/2019
17.61
 740 17.68 17.68 17.61 640 0 0.0
25/03/2019
17.45
 2,890 17.50 17.68 17.05 480 0 0.0

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