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)
25/03/2019
17.45
 2,890 17.50 17.68 17.05 480 0 0.0
22/03/2019
17.68
 30 17.76 17.76 17.28 20 0 0.0
21/03/2019
17.50
 5,200 17.76 18.72 17.50 190 0 0.0
20/03/2019
17.50
 1,550 17.48 17.50 17.48 200 0 0.0
19/03/2019
17.55
 9,030 17.48 17.66 17.48 3,900 0 0.1
18/03/2019
17.66
 280 18.67 18.67 17.40 20 250 0.0
15/03/2019
17.76
 6,270 17.76 18.01 17.43 50 0 0.0
14/03/2019
17.76
 490 17.76 18.77 17.76 480 0 0.0
13/03/2019
17.61
 6,030 17.76 17.76 17.43 40 30 0.0
12/03/2019
17.61
 4,010 17.50 17.61 17.50 10 0 0.0
11/03/2019
17.50
 13,700 17.66 17.66 17.50 3,090 2,000 0.0
08/03/2019
17.50
 6,920 18.21 18.21 17.43 20 0 0.0
07/03/2019
17.66
 360 17.66 17.66 17.66 0 0 0
06/03/2019
17.66
 50 17.66 17.66 17.66 0 0 0
05/03/2019
17.66
 1,130 17.66 17.66 17.45 120 0 0.0
04/03/2019
17.45
 3,290 17.76 17.76 17.45 20 0 0.0
01/03/2019
17.86
 550 18.01 18.01 17.50 540 0 0.0
28/02/2019
17.68
 4,440 17.43 17.71 17.43 150 0 0.0
27/02/2019
17.58
 130 17.66 17.66 17.58 20 0 0.0
26/02/2019
17.50
 4,270 17.17 17.66 17.17 20 0 0.0
25/02/2019
17.66
 3,430 17.25 17.66 17.25 1,130 0 0.0
22/02/2019
17.66
 2,170 17.15 17.66 17.15 160 0 0.0
21/02/2019
17.73
 4,150 17.05 17.76 17.05 150 0 0.0
20/02/2019
17.96
 1,210 18.75 18.75 17.25 120 0 0.0
19/02/2019
17.76
 170 17.25 17.76 17.02 80 0 0.0
18/02/2019
17.91
 6,690 17.55 18.52 17.25 150 0 0.0
15/02/2019
17.76
 560 17.55 17.76 17.55 560 0 0.0
14/02/2019
17.50
 1,160 17.73 17.73 17.05 50 0 0.0
13/02/2019
17.50
 1,750 17.91 17.91 17.05 1,560 0 0.1
12/02/2019
17.33
 15,650 17.30 17.96 17.10 60 10,020 -0.3
11/02/2019
17.63
 320 17.55 17.66 16.87 110 0 0.0
01/02/2019
17.61
 200 17.10 17.61 17.10 10 0 0.0
31/01/2019
17.61
 8,990 17.10 17.81 16.54 30 0 0.0
30/01/2019
17.10
 3,240 16.77 17.61 16.74 10 3,000 -0.1
29/01/2019
17.66
 6,020 17.23 17.66 17.23 20 0 0.0
28/01/2019
18.21
 10 18.21 18.21 18.21 10 0 0.0
25/01/2019
17.50
 230 17.50 17.50 17.50 110 0 0.0
24/01/2019
17.50
 1,390 18.06 18.24 17.45 20 0 0.0
23/01/2019
17.55
 3,940 18.01 18.01 17.05 30 3,000 -0.1
22/01/2019
17.61
 760 18.42 18.42 17.61 10 0 0.0
21/01/2019
17.76
 3,420 17.66 18.77 17.07 70 640 0.0
18/01/2019
17.61
 7,730 17.63 17.66 17.45 10 0 0.0
17/01/2019
17.96
 0 17.96 17.96 17.96 0 0 0
16/01/2019
17.96
 2,940 17.96 18.01 17.61 50 0 0.0
15/01/2019
17.96
 42,060 17.25 18.01 17.25 6,030 27,260 -0.7
14/01/2019
17.25
 570 17.76 18.24 17.25 70 500 0.0
11/01/2019
17.25
 1,020 16.95 17.25 16.95 20 870 0.0
10/01/2019
16.97
 6,670 16.74 16.97 15.53 20 6,500 -0.2
09/01/2019
16.67
 1,290 17.15 17.15 16.67 0 980 0.0
08/01/2019
17.20
 640 17.25 17.25 16.51 230 110 0.0
07/01/2019
17.25
 2,340 17.25 17.25 16.74 20 2,200 -0.1
04/01/2019
17.25
 3,130 16.74 17.25 16.74 130 920 0.0
03/01/2019
17.17
 4,030 16.74 17.20 16.49 30 0 0.0
02/01/2019
17.25
 10 17.25 17.25 17.25 10 0 0.0
28/12/2018
17.25
 30 17.25 17.25 17.25 30 0 0.0
27/12/2018
17.25
 10 17.25 17.25 17.25 10 10 0
26/12/2018
17.25
 70 16.41 17.25 16.41 20 10 0.0
25/12/2018
17.23
 2,240 16.79 17.23 16.59 230 0 0.0
24/12/2018
17.25
 210 17.25 17.25 17.25 210 210 0
21/12/2018
17.25
 90 17.25 17.25 17.25 40 80 0.0
20/12/2018
16.31
 2,860 17.50 17.50 16.31 20 0 0.0
19/12/2018
17.25
 40 18.27 18.27 17.25 20 0 0.0
18/12/2018
17.66
 1,180 17.20 17.66 17.20 280 0 0.0
17/12/2018
17.76
 170 17.50 17.94 16.49 90 0 0.0
14/12/2018
17.50
 3,010 17.00 17.50 17.00 2,440 0 0.1
13/12/2018
17.43
 1,480 17.48 17.48 16.84 80 0 0.0
12/12/2018
17.20
 170 17.23 17.23 16.87 20 0 0.0
11/12/2018
17.23
 250 17.45 17.73 16.67 230 0 0.0
10/12/2018
17.25
 950 17.43 17.43 17.25 10 0 0.0
07/12/2018
17.50
 1,070 17.02 17.50 17.00 20 0 0.0
06/12/2018
17.50
 2,760 17.50 17.50 16.95 20 0 0.0
05/12/2018
17.50
 1,490 17.45 17.50 16.82 30 0 0.0
04/12/2018
17.50
 3,240 16.87 17.50 16.87 20 0 0.0
03/12/2018
17.50
 2,050 16.54 17.50 16.54 50 0 0.0
30/11/2018
17.63
 3,090 17.63 17.63 17.25 120 0 0.0
29/11/2018
17.71
 0 17.71 17.71 17.71 0 0 0
28/11/2018
17.71
 20 17.71 17.71 17.71 20 0 0.0
27/11/2018
17.20
 1,010 17.50 17.50 16.74 30 0 0.0
26/11/2018
17.66
 1,100 17.66 18.42 17.66 100 0 0.0
23/11/2018
17.66
 2,680 17.25 17.71 17.25 210 100 0.0
22/11/2018
17.76
 0 17.76 17.76 17.76 0 0 0
21/11/2018
17.76
 10,000 17.76 17.76 17.76 0 0 0
20/11/2018
17.76
 1,060 17.50 17.91 17.25 60 1,000 0.0
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2018
17.50
 2,360 17.76 17.76 17.30 20 0 0.0
16/11/2018
17.50
 890 16.72 17.75 16.72 80 0 0.0
15/11/2018
16.72
 830 16.76 16.76 16.72 0 0 0
14/11/2018
16.76
 2,160 16.76 16.91 16.57 120 0 0.0
13/11/2018
16.86
 4,400 16.67 16.91 16.37 100 0 0.0
12/11/2018
16.91
 1,600 17.75 17.75 16.76 30 1,530 -0.1
09/11/2018
17.16
 10 17.16 17.16 17.16 0 0 0
08/11/2018
17.16
 1,700 17.75 17.75 16.76 40 650 0.0
07/11/2018
17.16
 210 17.26 17.26 17.16 10 0 0.0
06/11/2018
17.26
 2,510 16.62 17.26 16.62 10 0 0.0
05/11/2018
17.21
 1,010 17.21 17.21 17.21 0 0 0
02/11/2018
17.21
 2,220 16.27 17.26 16.27 230 350 0.0
01/11/2018
17.26
 20 16.76 17.26 16.76 10 10 0
31/10/2018
17.26
 400 17.26 17.26 17.26 0 0 0
30/10/2018
17.26
 340 17.26 17.26 17.26 0 0 0
29/10/2018
17.26
 3,030 17.50 17.50 16.76 20 2,000 -0.1
26/10/2018
17.26
 1,020 17.26 17.26 17.01 0 0 0

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