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)
10/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
09/09/2019
18.81
 50 17.74 18.81 18.60 50 10 0.0
06/09/2019
17.74
 100 17.85 17.85 17.74 10 0 0.0
05/09/2019
17.85
 3,110 17.74 17.85 17.52 1,700 0 0.1
04/09/2019
17.74
 1,840 17.98 17.98 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 18.12 18.12 17.63 40 0 0.0
29/08/2019
18.12
 2,230 17.74 18.12 17.34 30 0 0.0
28/08/2019
17.74
 3,650 17.90 17.90 17.26 50 0 0.0
27/08/2019
17.90
 3,510 17.90 17.90 17.47 0 0 0
26/08/2019
17.90
 6,130 18.06 18.06 17.26 30 0 0.0
23/08/2019
18.06
 10,020 18.17 18.17 17.74 20 0 0.0
22/08/2019
18.17
 9,420 18.06 18.17 17.74 40 0 0.0
21/08/2019
18.06
 1,310 18.17 18.17 16.93 60 0 0.0
20/08/2019
18.17
 1,580 18.06 18.17 18.01 1,230 0 0.0
19/08/2019
18.06
 170 18.01 18.06 17.01 30 0 0.0
16/08/2019
18.01
 420 18.01 18.01 16.80 70 40 0.0
15/08/2019
18.01
 2,540 18.17 18.17 17.52 40 0 0.0
14/08/2019
18.17
 40 17.98 18.17 18.17 40 0 0.0
13/08/2019
17.98
 1,010 17.58 18.09 17.98 10 0 0.0
12/08/2019
17.58
 10 18.09 18.09 17.58 0 0 0
09/08/2019
18.09
 8,170 16.99 18.17 17.18 60 0 0.0
08/08/2019
16.99
 1,230 18.01 18.01 16.99 0 0 0
07/08/2019
18.01
 50 18.06 18.06 17.09 10 0 0.0
06/08/2019
18.06
 4,000 18.22 18.22 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 18.01 18.01 17.26 0 0 0
26/07/2019
18.01
 610 18.01 18.28 18.01 10 0 0.0
25/07/2019
18.01
 80 18.01 18.28 17.20 10 0 0.0
24/07/2019
18.01
 1,620 18.01 18.28 17.63 620 0 0.0
23/07/2019
18.01
 29,210 18.01 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 18.30 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 18.55 18.55 18.17 60 0 0.0
16/07/2019
18.55
 90 18.49 18.71 18.55 40 0 0.0
15/07/2019
18.49
 5,050 18.28 18.81 18.17 50 0 0.0
12/07/2019
18.28
 2,610 19.24 19.24 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 18.22 19.24 19.19 10 0 0.0
09/07/2019
18.22
 34,750 18.38 18.49 18.17 10 0 0.0
08/07/2019
18.38
 130 18.28 18.44 18.20 10 0 0.0
05/07/2019
18.28
 130 18.65 18.65 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 18.49 18.65 18.65 10 0 0.0
02/07/2019
18.49
 110 18.68 18.68 18.49 0 0 0
01/07/2019
18.68
 6,790 18.55 18.68 18.33 240 0 0.0
28/06/2019
18.55
 3,630 18.49 18.92 18.22 160 0 0.0
27/06/2019
18.49
 540 18.44 19.24 18.44 170 0 0.0
26/06/2019
18.44
 20 17.52 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 18.04 18.17 18.01 50 0 0.0
20/06/2019
18.04
 5,700 18.12 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 18.17 18.17 17.90 40 2,500 -0.1
17/06/2019
18.17
 5,490 18.20 18.25 17.93 20 2,970 -0.1
14/06/2019
18.20
 7,460 18.79 18.79 18.09 30 0 0.0
13/06/2019
18.79
 50 18.17 18.79 18.79 50 0 0.0
12/06/2019
18.17
 450 18.25 18.65 17.95 220 0 0.0
11/06/2019
18.25
 4,570 18.38 18.68 17.95 140 0 0.0
10/06/2019
18.38
 80 18.76 18.76 18.38 40 0 0.0
07/06/2019
18.76
 110 18.22 18.76 18.76 90 0 0.0
06/06/2019
18.22
 10,010 18.25 18.25 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 18.25 18.63 18.20 40 0 0.0
30/05/2019
18.25
 3,110 18.20 18.25 18.17 30 0 0.0
29/05/2019
18.20
 13,100 18.28 18.28 18.20 0 0 0
28/05/2019
18.28
 1,090 18.22 18.28 18.20 90 280 0.0
27/05/2019
18.22
 5,540 18.20 18.25 18.17 0 0 0
24/05/2019
18.20
 6,200 18.25 18.25 18.20 0 0 0
23/05/2019
18.25
 2,020 18.44 18.44 18.01 30 600 0.0
22/05/2019
18.44
 10,870 18.25 18.60 18.17 30 4,880 -0.2
21/05/2019
18.25
 1,740 18.17 18.71 18.17 10 100 0.0
20/05/2019
18.17
 4,810 18.12 18.44 18.14 40 0 0.0
17/05/2019
18.12
 12,570 18.22 18.33 18.12 1,010 1,000 0.0
16/05/2019
18.22
 810 18.28 18.28 18.12 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
18.28
 5,660 18.06 18.81 17.34 20 0 0.0
14/05/2019
18.06
 3,000 18.11 18.11 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 17.76 18.21 17.76 30 0 0.0
09/05/2019
17.76
 9,680 17.73 18.01 17.63 3,030 0 0.1
08/05/2019
17.73
 1,190 17.73 17.73 17.55 120 70 0.0
07/05/2019
17.73
 2,060 17.55 17.73 17.40 20 0 0.0
06/05/2019
17.55
 3,630 17.76 17.76 17.55 0 0 0
03/05/2019
17.76
 4,760 17.53 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 17.76 17.76 17.40 50 0 0.0
25/04/2019
17.76
 430 17.76 17.76 17.40 40 50 0.0
24/04/2019
17.76
 3,600 17.73 17.76 17.50 1,050 1,500 0.0
23/04/2019
17.73
 4,010 17.68 17.76 17.50 70 1,000 0.0
22/04/2019
17.68
 240 17.73 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 17.58 17.83 17.50 90 800 0.0

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