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)
06/09/2017
21.27
 7,740 21.30 21.30 21.05 20 0 0.0
05/09/2017
21.30
 30 20.80 21.30 20.80 30 0 0.0
01/09/2017
20.80
 5,290 20.80 21.27 20.52 270 0 0.0
31/08/2017
20.80
 730 20.92 21.30 20.71 120 0 0.0
30/08/2017
20.92
 4,240 20.92 20.92 20.92 2,730 0 0.2
29/08/2017
20.92
 1,170 21.05 21.05 20.37 1,020 0 0.1
28/08/2017
21.05
 710 21.05 21.05 20.58 620 0 0.0
25/08/2017
21.05
 1,380 21.05 21.42 20.77 480 0 0.0
24/08/2017
21.05
 280 21.42 21.42 20.80 10 0 0.0
23/08/2017
21.42
 290 21.51 21.51 20.77 40 0 0.0
22/08/2017
21.51
 1,200 21.55 21.55 20.80 1,010 0 0.1
21/08/2017
21.55
 520 21.55 21.55 20.68 10 0 0.0
18/08/2017
21.55
 1,310 21.61 21.61 21.55 1,300 0 0.1
17/08/2017
21.61
 2,600 21.58 21.61 21.58 2,600 0 0.2
16/08/2017
21.58
 630 21.61 21.61 21.42 130 0 0.0
15/08/2017
21.61
 4,070 21.67 21.67 21.42 3,720 0 0.3
14/08/2017
21.67
 1,520 21.67 21.67 21.36 1,010 0 0.1
11/08/2017
21.67
 1,170 21.98 21.98 21.27 1,150 0 0.1
10/08/2017
21.98
 5,070 22.04 22.04 21.11 4,020 0 0.3
09/08/2017
22.04
 4,420 21.39 22.66 20.68 3,740 0 0.3
08/08/2017
21.39
 1,410 21.42 21.42 21.30 1,020 0 0.1
07/08/2017
21.42
 1,230 21.58 21.64 20.96 1,160 0 0.1
04/08/2017
21.58
 2,120 22.04 22.04 21.11 2,070 0 0.1
03/08/2017
22.04
 3,480 20.68 22.04 20.12 3,050 1,530 0.1
02/08/2017
20.68
 11,690 20.68 20.77 19.99 2,150 1,000 0.1
01/08/2017
20.68
 4,700 20.61 20.68 20.61 4,700 0 0.3
31/07/2017
20.61
 10 20.49 20.61 20.61 10 0 0.0
28/07/2017
20.49
 390 20.43 20.61 20.46 140 10 0.0
27/07/2017
20.43
 110 20.65 20.65 20.43 100 70 0.0
26/07/2017
20.65
 1,470 20.49 20.65 20.49 1,470 320 0.1
25/07/2017
20.49
 1,370 20.68 20.68 20.12 1,120 1,000 0.0
24/07/2017
20.68
 3,690 20.71 20.77 20.15 3,180 1,200 0.1
21/07/2017
20.71
 4,540 20.92 20.92 20.18 3,920 2,500 0.1
20/07/2017
20.92
 2,220 21.08 21.08 20.18 1,140 1,700 0.0
19/07/2017
21.08
 3,750 21.11 21.11 20.33 690 0 0.0
18/07/2017
21.11
 130 21.27 21.27 20.18 120 0 0.0
17/07/2017
21.27
 3,490 21.33 21.33 20.18 2,610 1,000 0.1
14/07/2017
21.33
 4,010 20.71 21.36 20.55 3,910 0 0.3
13/07/2017
20.71
 5,030 20.71 20.71 19.28 3,900 0 0.2
12/07/2017
20.71
 2,000 20.74 20.74 20.43 1,000 1,000 0.0
11/07/2017
20.74
 2,280 21.36 21.36 20.49 1,730 0 0.1
10/07/2017
21.36
 3,100 21.42 21.42 20.74 50 1,600 -0.1
07/07/2017
21.42
 5,240 21.27 21.42 20.49 3,740 0 0.3
06/07/2017
21.27
 60 21.42 21.42 21.24 50 0 0.0
05/07/2017
21.42
 2,110 21.48 21.48 20.77 2,000 2,000 0.0
04/07/2017
21.48
 90 21.55 21.55 21.48 0 0 0
03/07/2017
21.55
 2,040 21.55 21.55 20.74 980 2,000 -0.1
30/06/2017
21.55
 0 21.55 21.55 21.55 0 0 0
29/06/2017
21.55
 1,140 21.61 21.61 21.42 1,140 0 0.1
28/06/2017
21.61
 0 21.61 21.61 21.61 0 0 0
27/06/2017
21.61
 1,870 21.11 21.73 21.27 1,870 0 0.1
26/06/2017
21.11
 7,880 20.96 21.11 20.80 2,860 0 0.2
23/06/2017
20.96
 6,440 20.96 21.05 20.52 1,430 0 0.1
22/06/2017
20.96
 7,090 20.27 21.67 20.27 7,030 0 0.5
21/06/2017
20.27
 5,450 20.27 20.27 19.87 2,480 0 0.2
20/06/2017
20.27
 6,300 20.30 20.30 20.24 1,200 0 0.1
19/06/2017
20.30
 3,080 20.49 20.49 20.18 2,970 1,100 0.1
16/06/2017
20.49
 2,490 20.61 20.61 20.24 1,020 1,700 0.0
15/06/2017
20.61
 3,680 20.65 20.65 20.33 1,650 1,000 0.0
14/06/2017
20.65
 2,890 20.65 20.65 20.24 1,890 1,000 0.1
13/06/2017
20.65
 2,540 20.65 20.65 20.49 1,530 0 0.1
12/06/2017
20.65
 13,580 20.49 20.65 20.46 2,770 0 0.2
09/06/2017
20.49
 1,490 20.49 20.61 20.06 1,440 200 0.1
08/06/2017
20.49
 11,990 20.33 20.49 20.06 1,440 500 0.1
07/06/2017
20.33
 3,450 20.18 20.33 19.81 1,410 0 0.1
06/06/2017
20.18
 3,710 20.18 20.18 19.71 1,510 0 0.1
05/06/2017
20.18
 10,900 19.56 20.80 19.40 3,070 0 0.2
02/06/2017
19.56
 19,140 18.88 19.56 18.69 3,000 0 0.2
01/06/2017
18.88
 4,050 18.78 18.88 18.66 1,400 0 0.1
31/05/2017
18.78
 2,530 18.72 18.78 18.57 2,530 0 0.2
30/05/2017
18.72
 13,450 18.63 18.72 18.63 1,770 0 0.1
29/05/2017
18.63
 10,400 18.63 18.66 18.60 300 0 0.0
26/05/2017
18.63
 11,560 18.63 18.63 18.16 1,530 0 0.1
25/05/2017
18.63
 10,520 18.57 18.63 18.19 130 0 0.0
24/05/2017
18.57
 3,290 18.60 18.60 18.16 2,290 0 0.1
23/05/2017
18.60
 6,700 18.60 18.60 18.04 1,700 0 0.1
22/05/2017
18.60
 700 18.47 18.72 18.07 110 600 0.0
19/05/2017
18.47
 30 18.47 18.47 18.07 20 10 0.0
18/05/2017
18.47
 350 18.47 18.53 18.01 120 20 0.0
17/05/2017
18.47
 840 18.53 18.53 18.04 820 20 0.0
16/05/2017
18.53
 2,380 18.44 18.53 18.04 1,280 60 0.1
15/05/2017
18.44
 390 18.63 18.63 18.38 240 310 0.0
12/05/2017
18.63
 3,400 18.60 18.78 18.41 690 10 0.0
11/05/2017
18.60
 380 18.63 18.63 18.41 80 0 0.0
10/05/2017
18.63
 1,520 18.63 18.94 18.38 1,190 160 0.1
09/05/2017
18.63
 2,930 18.63 18.91 18.50 1,740 1,390 0.0
08/05/2017
18.63
 780 18.41 19.12 18.04 420 0 0.0
05/05/2017
18.41
 4,570 18.94 19.09 18.41 1,790 0 0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
18.94
 3,860 18.38 19.56 18.63 140 400 0.0
03/05/2017
18.38
 470 18.32 19.22 18.32 130 110 0.0
28/04/2017
18.32
 6,270 18.32 18.32 18.02 2,590 320 0.1
27/04/2017
18.32
 2,770 18.38 18.53 18.32 2,630 0 0.2
26/04/2017
18.38
 2,860 18.47 18.47 18.02 490 40 0.0
25/04/2017
18.47
 80 18.44 18.62 18.44 30 40 0.0
24/04/2017
18.44
 400 18.74 18.74 18.44 370 0 0.0
21/04/2017
18.74
 310 18.50 18.74 18.05 300 0 0.0
20/04/2017
18.50
 2,760 18.62 18.62 18.44 2,040 0 0.1
19/04/2017
18.62
 4,440 18.02 18.62 18.02 4,110 310 0.2
18/04/2017
18.02
 420 18.11 18.11 17.78 20 0 0.0
17/04/2017
18.11
 11,870 18.14 18.14 17.78 11,680 1,160 0.6

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