CTCP Cát Lợi (clc)

53
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
(2024-12-09) 		1.40 2.72% 151,700 -26,100 -1.4
51.50
54.80
53
2 tháng
(2024-11-07) 		4.25 8.74% 313,600 -31,000 -1.6
48
54.80
53
3 tháng
(2024-10-08) 		8.90 20.23% 441,400 -35,700 -1.8
44
54.80
53
6 tháng
(2024-07-10) 		8.50 19.14% 799,300 -31,800 -1.6
43.30
54.80
53
12 tháng
(2024-01-12) 		18.12 52.09% 1,707,200 -104,800 -4.4
34.78
54.80
53
24 tháng
(2023-01-17) 		25.59 93.72% 3,473,000 -51,090 -1.9
27.31
54.80
53
36 tháng
(2022-01-24) 		24.42 85.75% 6,145,400 46,695 4.7
25.65
54.80
53
60 tháng
(2020-02-03) 		32.64 161.10% 15,184,560 -557,625 -13.0
14.89
54.80
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2024
43.80
 9,400 44.50 44.50 43.80 0 0 0
13/08/2024
44.40
 9,700 44 47 44 0 0 0
12/08/2024
44
 6,700 44.25 44.25 43.25 0 0 0
09/08/2024
44.20
 13,300 44.60 44.60 44 0 0 0
08/08/2024
45.40
 6,200 45.40 48.50 45.40 0 0 0
07/08/2024
45.40
 11,500 44.60 45.40 44 0 400 -0.0
06/08/2024
46
 1,900 46.30 46.30 45 100 200 -0.0
05/08/2024
46.30
 2,900 45.50 46.30 43.90 0 500 -0.0
02/08/2024
46.50
 4,500 44.20 47.70 44.20 0 0 0
01/08/2024
46.70
 7,900 46.10 46.70 44.80 0 0 0
31/07/2024
46.85
 1,100 46.85 46.85 46.85 0 0 0
30/07/2024
46.85
 9,800 47.95 47.95 46.05 200 0 0.0
29/07/2024
47
 400 46.35 47.05 46.35 200 0 0.0
26/07/2024
46.95
 2,800 46 46.95 46 0 0 0
25/07/2024
47
 3,300 47.30 47.30 45.50 100 0 0.0
24/07/2024
47.85
 3,600 46.30 47.85 46.20 0 1,600 -0.1
23/07/2024
48
 0 48 48 48 0 0 0
22/07/2024
48
 23,500 47.80 48.70 47.80 0 300 -0.0
19/07/2024
47.80
 19,700 46.15 48.30 46.15 100 100 0
18/07/2024
47
 1,500 47 47 47 0 0 0
17/07/2024
47
 2,900 46.15 48.25 46.15 200 0 0.0
16/07/2024
47.20
 12,200 47.40 47.80 46.05 1,000 600 0.0
15/07/2024
46.80
 13,600 45 46.95 45 100 200 -0.0
12/07/2024
44.55
 9,300 44.20 44.55 44.20 4,300 3,800 0.0
11/07/2024
44.20
 11,700 43.85 44.55 43.85 200 0 0.0
10/07/2024
44.40
 3,400 44.35 44.40 43.85 100 0 0.0
09/07/2024
44.40
 4,200 43.60 44.40 43.40 200 0 0.0
08/07/2024
43.70
 3,200 45 45 43.70 100 0 0.0
05/07/2024
44.10
 3,700 43.50 44.10 43.40 300 0 0.0
04/07/2024
43.60
 5,200 43.90 44.50 43.40 800 0 0.0
03/07/2024
43.60
 2,600 43.80 43.80 43.60 400 0 0.0
02/07/2024
43.70
 15,600 43.40 43.90 43 900 0 0.0
01/07/2024
43.50
 6,700 44.20 44.20 43.50 2,400 0 0.1
28/06/2024
43.70
 6,400 43.60 45 43.60 0 0 0
27/06/2024
43.80
 10,000 45 45 43.80 1,400 0 0.1
26/06/2024
45.25
 100 45.25 45.25 45.25 0 0 0
25/06/2024
45.35
 5,600 44.10 45.50 43 0 0 0
24/06/2024
45.50
 4,600 46.90 46.90 45 0 3,000 -0.1
21/06/2024
46.90
 5,900 47.10 47.10 46.90 1,200 0 0.1
20/06/2024
47.10
 9,900 45.90 47.10 45.80 3,000 700 0.1
19/06/2024
46.70
 26,600 48 48 46.70 0 0 0
18/06/2024
48.05
 3,500 48.65 48.65 48 0 0 0
17/06/2024
48.60
 8,600 49.20 51.70 47.90 1,500 0 0.1
14/06/2024
48.50
 3,800 47.60 49.20 47.60 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
49.40
 6,600 48 49.90 48 0 0 0
12/06/2024
47.50
 23,200 46.31 47.79 46.27 0 0 0
11/06/2024
47.69
 12,500 47.98 47.98 47.50 1,200 0 0.1
10/06/2024
47.50
 11,400 47.69 47.98 47.50 0 300 -0.0
07/06/2024
47.07
 5,900 46.93 47.12 45.79 0 0 0
06/06/2024
47.50
 17,800 47.50 47.50 46.22 0 500 -0.0
05/06/2024
46.98
 14,800 45.60 47.03 45.60 0 0 0
04/06/2024
46.17
 7,300 46.46 46.98 46.17 300 0 0.0
03/06/2024
46.17
 43,900 44.65 46.17 44.65 300 500 -0.0
31/05/2024
45.13
 10,700 43.23 46.17 43.23 0 1,600 -0.1
30/05/2024
43.23
 4,000 43.23 43.70 42.28 0 0 0
29/05/2024
43.23
 19,200 41.80 43.70 41.80 400 500 -0.0
28/05/2024
41.33
 8,300 41.14 41.33 40.95 0 3,000 -0.1
27/05/2024
41.33
 1,000 41.33 41.42 41.33 0 0 0
24/05/2024
41.33
 8,500 40.95 41.71 40.95 100 1,500 -0.1
23/05/2024
41.33
 41,000 43.04 43.04 40.85 100 200 -0.0
22/05/2024
40.85
 2,200 41.04 41.04 40.85 0 0 0
21/05/2024
41.42
 2,500 41.52 41.52 40.90 100 0 0.0
20/05/2024
41.52
 0 41.52 41.52 41.52 0 0 0
17/05/2024
41.52
 2,200 41.52 41.61 41.52 0 500 -0.0
16/05/2024
41.52
 6,000 40.99 41.75 40.99 0 0 0
15/05/2024
40.85
 4,500 41.80 41.80 40.85 0 0 0
14/05/2024
41.80
 100 41.80 41.80 41.80 0 0 0
13/05/2024
41.80
 2,600 41.33 41.90 41.33 100 0 0.0
10/05/2024
41.90
 6,500 41.14 41.99 41.14 0 100 -0.0
09/05/2024
41.33
 21,300 40.38 41.61 40.38 100 0 0.0
08/05/2024
40.38
 800 40.38 40.38 39.90 0 0 0
07/05/2024
40.47
 17,000 39.71 40.85 39.71 0 0 0
06/05/2024
39.14
 6,600 39.43 39.90 39.14 600 300 0.0
03/05/2024
39.14
 7,300 39.14 39.14 38.48 100 0 0.0
02/05/2024
38.95
 4,000 38.48 39.14 38.29 0 0 0
26/04/2024
38.29
 5,700 39.14 40.38 38.29 500 0 0.0
25/04/2024
38.48
 300 38.48 38.48 38.48 0 0 0
24/04/2024
39.38
 1,900 38.24 39.47 38.24 0 0 0
23/04/2024
38.86
 8,500 38.95 38.95 37.05 0 300 -0.0
22/04/2024
38.95
 5,500 39.00 39.14 38.00 100 0 0.0
19/04/2024
39.14
 14,100 39.43 39.43 37.62 1,000 0 0.0
17/04/2024
38.95
 42,000 36.58 39.09 36.58 0 0 0
16/04/2024
36.58
 4,200 36.20 36.58 36.10 100 0 0.0
15/04/2024
36.77
 5,400 37.05 37.05 36.77 0 0 0
12/04/2024
36.96
 2,200 37.05 37.05 36.96 0 0 0
11/04/2024
37.05
 2,000 37.05 37.05 37.05 600 0 0.0
10/04/2024
37.05
 2,200 36.67 37.05 36.67 0 0 0
09/04/2024
37.05
 1,200 37.05 37.05 37.05 0 0 0
08/04/2024
37.05
 6,600 37.05 37.05 36.96 0 0 0
05/04/2024
37.43
 100 37.43 37.43 37.43 0 0 0
04/04/2024
37.48
 0 37.48 37.48 37.48 0 0 0
03/04/2024
37.48
 3,000 37.34 37.53 37.05 100 100 0
02/04/2024
37.53
 9,000 37.72 37.72 37.05 1,700 1,000 0.0
01/04/2024
37.62
 3,100 37.62 37.62 37.43 0 500 -0.0
29/03/2024
37.43
 2,900 37.43 37.43 37.24 0 1,000 -0.0
28/03/2024
37.38
 2,000 37.19 37.53 37.19 400 0 0.0
27/03/2024
37.53
 1,600 37.53 37.53 37.53 0 0 0
26/03/2024
37.53
 2,100 37.15 37.53 37.15 100 0 0.0
25/03/2024
37.15
 1,300 37.15 37.15 37.15 0 0 0
22/03/2024
37.53
 200 37.15 37.53 37.15 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |