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)
06/06/2018
15.04
 3,430 15.33 15.33 15.04 270 2,470 -0.1
05/06/2018
15.33
 3,910 15.78 15.78 15.33 900 1,810 0.0
04/06/2018
15.78
 40 15.78 15.78 15.78 0 0 0
01/06/2018
15.78
 2,300 16.25 16.27 15.38 30 270 0.0
31/05/2018
16.27
 4,500 15.04 17.06 15.04 330 190 0.0
30/05/2018
15.98
 4,530 15.26 16.02 15.24 70 3,500 -0.1
29/05/2018
15.26
 3,040 14.84 15.26 14.84 40 0 0.0
28/05/2018
15.56
 230 15.29 15.61 14.82 120 0 0.0
25/05/2018
15.29
 8,340 15.70 15.70 14.94 10 80 0.0
24/05/2018
15.29
 690 15.63 15.63 15.29 620 10 0.0
23/05/2018
15.36
 1,140 15.75 16.07 15.04 90 20 0.0
22/05/2018
15.36
 10,190 16.17 16.27 14.92 100,820 100,460 0.0
21/05/2018
15.63
 4,280 15.73 16.35 15.63 10 0 0.0
18/05/2018
16.67
 150 16.67 16.67 16.67 150 0 0.0
17/05/2018
16.67
 2,430 15.75 16.72 15.61 290 2,340 -0.1
16/05/2018
16.76
 840 15.70 16.76 15.70 240 0 0.0
15/05/2018
16.76
 1,010 16.32 16.76 15.70 410 0 0.0
14/05/2018
16.86
 600 16.52 16.86 16.52 240 0 0.0
11/05/2018
17.16
 60 17.26 17.26 16.81 40 0 0.0
10/05/2018
17.23
 0 17.23 17.23 17.23 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
17.23
 6,900 17.01 17.26 16.76 930 0 0.0
08/05/2018
16.76
 470 17.14 17.14 16.49 230 0 0.0
07/05/2018
17.14
 5,510 16.49 17.14 16.44 580 5,020 -0.2
04/05/2018
16.49
 10,630 17.21 17.21 16.25 30 9,030 -0.3
03/05/2018
17.16
 23,540 15.88 17.18 15.83 150 1,960 -0.1
02/05/2018
16.07
 19,690 16.07 16.07 15.79 1,020 11,560 -0.4
27/04/2018
15.74
 24,630 15.69 15.83 14.99 50 3,060 -0.1
26/04/2018
15.83
 2,090 15.79 15.83 15.69 40 570 0.0
24/04/2018
15.79
 2,150 15.81 15.81 15.79 0 750 0.0
23/04/2018
15.83
 3,280 15.69 15.83 15.65 1,010 10 0.0
20/04/2018
15.83
 15,560 15.83 16.02 15.79 150 5,410 -0.2
19/04/2018
15.83
 6,280 16.02 16.02 15.74 20 3,970 -0.1
18/04/2018
15.83
 16,900 16.02 16.02 15.83 2,010 11,720 -0.3
17/04/2018
15.83
 20,280 15.83 15.83 15.83 0 16,150 -0.5
16/04/2018
15.83
 2,380 15.88 15.88 15.60 20 0 0.0
13/04/2018
15.86
 650 16.07 16.07 15.79 40 10 0.0
12/04/2018
15.83
 8,710 15.41 15.97 15.37 70 3,150 -0.1
11/04/2018
15.37
 5,260 15.83 15.83 15.37 0 1,690 -0.1
10/04/2018
15.83
 48,060 15.83 15.83 15.79 40 40,540 -1.4
09/04/2018
15.88
 11,220 16.07 16.07 15.83 0 1,110 0.0
06/04/2018
15.97
 7,280 15.83 15.97 15.83 40 1,080 0.0
05/04/2018
16.02
 7,300 16.07 16.07 15.83 70 4,160 -0.1
04/04/2018
15.83
 19,660 15.83 16.21 15.79 90 7,470 -0.3
03/04/2018
15.83
 16,620 16.02 16.02 15.69 160 5,930 -0.2
02/04/2018
15.88
 25,460 15.83 15.90 15.69 110 3,980 -0.1
30/03/2018
15.93
 13,230 15.83 15.93 14.88 80 1,900 -0.1
29/03/2018
15.93
 6,030 16.02 16.02 15.51 450 4,110 -0.1
28/03/2018
15.51
 2,200 16.04 16.04 14.99 60 1,350 0.0
27/03/2018
15.67
 12,950 14.90 15.81 14.90 50 4,870 -0.2
26/03/2018
15.65
 8,570 15.13 15.83 15.13 120 7,180 -0.2
23/03/2018
15.39
 13,240 15.41 16.25 15.37 90 1,030 0.0
22/03/2018
16.07
 7,780 15.46 16.25 15.46 150 1,000 0.0
21/03/2018
16.49
 6,310 16.21 16.53 16.21 500 1,010 0.0
20/03/2018
16.44
 10,700 16.76 16.76 16.44 0 0 0
19/03/2018
16.76
 2,310 17.00 17.18 16.53 2,030 0 0.1
16/03/2018
16.95
 1,400 17.00 16.95 16.95 0 0 0
15/03/2018
17.00
 180 17.00 17.18 16.53 20 0 0.0
14/03/2018
17.00
 370 16.72 17.18 16.35 270 0 0.0
13/03/2018
16.72
 13,660 17.04 17.04 16.53 30 2,160 -0.1
12/03/2018
17.04
 120 17.09 17.09 16.62 0 0 0
09/03/2018
17.09
 2,160 17.28 17.28 16.30 50 1,000 0.0
08/03/2018
17.30
 11,020 17.23 17.37 17.00 400 1,750 0.0
07/03/2018
16.95
 10,070 16.07 17.18 16.07 80 430 0.0
06/03/2018
16.07
 6,000 15.37 16.30 15.27 160 2,350 -0.1
05/03/2018
15.46
 7,330 15.44 15.51 15.27 60 2,000 -0.1
02/03/2018
15.27
 5,850 15.23 15.32 15.23 0 0 0
01/03/2018
15.32
 11,530 15.27 15.37 14.95 1,020 650 0.0
28/02/2018
15.27
 8,280 15.46 15.46 14.93 130 0 0.0
27/02/2018
15.13
 6,810 15.44 15.46 15.04 1,240 0 0.0
26/02/2018
15.48
 3,700 15.09 15.60 14.67 570 690 0.0
23/02/2018
14.90
 5,560 14.81 15.11 14.81 110 5,120 -0.2
22/02/2018
14.90
 6,140 15.06 15.09 14.81 2,490 1,890 0.0
21/02/2018
14.90
 5,220 15.60 15.60 14.72 40 430 0.0
13/02/2018
14.90
 11,250 15.11 15.11 14.44 60 6,440 -0.2
12/02/2018
15.11
 7,620 15.37 15.83 14.90 1,500 6,340 -0.2
09/02/2018
15.37
 6,280 15.55 16.25 15.37 30 4,200 -0.1
08/02/2018
15.88
 7,920 16.53 16.53 15.88 40 3,700 -0.1
07/02/2018
16.67
 3,260 16.72 16.72 16.02 910 2,750 -0.1
06/02/2018
16.72
 22,270 16.72 16.76 16.04 650 2,420 -0.1
05/02/2018
17.23
 10,640 17.23 17.46 16.76 190 5,900 -0.2
02/02/2018
17.53
 230 17.46 17.70 17.23 90 40 0.0
01/02/2018
17.42
 30 17.42 17.42 17.42 20 0 0.0
31/01/2018
17.46
 10,500 16.88 17.46 16.53 580 0 0.0
30/01/2018
17.46
 3,700 17.46 17.67 17.23 1,010 0 0.0
29/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/01/2018
17.46
 14,470 18.16 18.16 16.76 5,830 5,400 0.0
26/01/2018
20.09
 20,270 20.49 21.11 19.87 310 4,010 -0.2
25/01/2018
19.87
 28,580 20.18 20.74 19.56 440 21,230 -1.3
22/01/2018
19.87
 36,390 20.80 21.14 19.84 270 1,700 -0.1
19/01/2018
21.14
 12,360 20.83 22.63 20.77 140 8,590 -0.6
18/01/2018
21.36
 9,770 22.20 22.20 21.36 20 1,630 -0.1
17/01/2018
21.48
 89,700 21.48 21.51 21.11 10 3,070 -0.2
16/01/2018
20.12
 10,490 19.87 20.21 19.87 150 0 0.0
15/01/2018
20.30
 2,470 20.02 20.46 20.02 310 50 0.0
12/01/2018
20.99
 4,580 20.18 21.08 19.74 220 0 0.0
11/01/2018
21.08
 880 19.81 21.08 19.81 20 10 0.0
10/01/2018
21.17
 37,230 21.27 21.67 19.81 390 370 0.0
09/01/2018
21.27
 70 22.66 22.66 21.27 60 0 0.0
08/01/2018
21.27
 1,460 21.24 21.27 20.68 10 0 0.0
05/01/2018
21.58
 2,400 20.33 21.58 20.21 340 0 0.0
04/01/2018
21.73
 150 20.80 21.73 20.80 150 0 0.0

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