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)
28/06/2018
14.55
 1,530 14.55 15.19 14.32 210 0 0.0
27/06/2018
14.55
 6,450 14.55 15.53 14.55 320 5,530 -0.2
26/06/2018
14.55
 3,360 14.77 15.26 14.55 120 2,940 -0.1
25/06/2018
14.77
 4,550 14.79 15.43 14.77 10 4,540 -0.1
22/06/2018
14.79
 4,690 14.79 15.63 14.32 30 4,380 -0.1
21/06/2018
14.79
 520 14.99 14.99 14.30 380 120 0.0
20/06/2018
14.99
 3,200 15.26 15.26 14.79 0 3,110 -0.1
19/06/2018
15.26
 70 15.48 15.48 15.04 20 0 0.0
18/06/2018
15.48
 30 15.14 15.48 15.48 30 10 0.0
15/06/2018
15.14
 2,210 15.04 15.26 14.79 30 2,100 -0.1
14/06/2018
15.04
 5,130 15.04 15.29 14.79 100 3,120 -0.1
13/06/2018
15.04
 2,740 15.14 15.73 15.04 10 2,730 -0.1
12/06/2018
15.14
 750 15.14 16.12 15.14 250 500 0.0
11/06/2018
15.14
 6,510 15.29 15.58 14.79 360 2,200 -0.1
08/06/2018
15.29
 1,020 15.29 15.29 15.04 0 1,020 0.0
07/06/2018
15.29
 5,140 15.04 15.33 14.84 70 2,970 -0.1
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 16.27 16.27 15.38 30 270 0.0
31/05/2018
16.27
 4,500 15.98 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 15.56 15.56 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 15.29 15.70 14.94 10 80 0.0
24/05/2018
15.29
 690 15.36 15.63 15.29 620 10 0.0
23/05/2018
15.36
 1,140 15.36 16.07 15.04 90 20 0.0
22/05/2018
15.36
 10,190 15.63 16.27 14.92 100,820 100,460 0.0
21/05/2018
15.63
 4,280 16.67 16.67 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 16.76 16.76 15.61 290 2,340 -0.1
16/05/2018
16.76
 840 16.76 16.76 15.70 240 0 0.0
15/05/2018
16.76
 1,010 16.86 16.86 15.70 410 0 0.0
14/05/2018
16.86
 600 17.16 17.16 16.52 240 0 0.0
11/05/2018
17.16
 60 17.23 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 16.76 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 17.16 17.21 16.25 30 9,030 -0.3
03/05/2018
17.16
 23,540 16.07 17.18 15.83 150 1,960 -0.1
02/05/2018
16.07
 19,690 15.74 16.07 15.79 1,020 11,560 -0.4
27/04/2018
15.74
 24,630 15.83 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 15.83 15.83 15.79 0 750 0.0
23/04/2018
15.83
 3,280 15.83 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 15.83 16.02 15.74 20 3,970 -0.1
18/04/2018
15.83
 16,900 15.83 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 15.86 15.88 15.60 20 0 0.0
13/04/2018
15.86
 650 15.83 16.07 15.79 40 10 0.0
12/04/2018
15.83
 8,710 15.37 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 15.88 15.88 15.79 40 40,540 -1.4
09/04/2018
15.88
 11,220 15.97 16.07 15.83 0 1,110 0.0
06/04/2018
15.97
 7,280 16.02 16.02 15.83 40 1,080 0.0
05/04/2018
16.02
 7,300 15.83 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 15.88 16.02 15.69 160 5,930 -0.2
02/04/2018
15.88
 25,460 15.93 15.93 15.69 110 3,980 -0.1
30/03/2018
15.93
 13,230 15.93 15.93 14.88 80 1,900 -0.1
29/03/2018
15.93
 6,030 15.51 16.02 15.51 450 4,110 -0.1
28/03/2018
15.51
 2,200 15.67 16.04 14.99 60 1,350 0.0
27/03/2018
15.67
 12,950 15.65 15.81 14.90 50 4,870 -0.2
26/03/2018
15.65
 8,570 15.39 15.83 15.13 120 7,180 -0.2
23/03/2018
15.39
 13,240 16.07 16.25 15.37 90 1,030 0.0
22/03/2018
16.07
 7,780 16.49 16.49 15.46 150 1,000 0.0
21/03/2018
16.49
 6,310 16.44 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 16.95 17.18 16.53 2,030 0 0.1
16/03/2018
16.95
 1,400 17.00 17.00 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 17.30 17.30 16.30 50 1,000 0.0
08/03/2018
17.30
 11,020 16.95 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 15.46 16.30 15.27 160 2,350 -0.1
05/03/2018
15.46
 7,330 15.27 15.51 15.27 60 2,000 -0.1
02/03/2018
15.27
 5,850 15.32 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 15.13 15.46 14.93 130 0 0.0
27/02/2018
15.13
 6,810 15.48 15.48 15.04 1,240 0 0.0
26/02/2018
15.48
 3,700 14.90 15.60 14.67 570 690 0.0
23/02/2018
14.90
 5,560 14.90 15.11 14.81 110 5,120 -0.2
22/02/2018
14.90
 6,140 14.90 15.09 14.81 2,490 1,890 0.0
21/02/2018
14.90
 5,220 14.90 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 15.88 16.25 15.37 30 4,200 -0.1
08/02/2018
15.88
 7,920 16.67 16.67 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 17.23 17.23 16.04 650 2,420 -0.1
05/02/2018
17.23
 10,640 17.53 17.53 16.76 190 5,900 -0.2
02/02/2018
17.53
 230 17.42 17.70 17.23 90 40 0.0
01/02/2018
17.42
 30 17.46 17.46 17.42 20 0 0.0
31/01/2018
17.46
 10,500 17.46 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

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