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)
14/04/2017
18.14
 5,740 18.20 18.20 17.90 230 30 0.0
13/04/2017
18.20
 3,980 18.23 18.23 18.02 2,270 0 0.1
12/04/2017
18.23
 2,610 18.08 18.29 17.72 650 0 0.0
11/04/2017
18.08
 3,800 18.14 18.23 17.78 1,370 200 0.1
10/04/2017
18.14
 8,000 18.02 18.14 17.72 60 0 0.0
07/04/2017
18.02
 4,480 17.99 18.14 17.45 60 0 0.0
05/04/2017
17.99
 16,390 18.02 18.17 17.87 8,710 560 0.5
04/04/2017
18.02
 6,010 18.02 18.17 17.87 5,950 400 0.3
03/04/2017
18.02
 8,760 18.02 18.14 17.87 8,220 0 0.5
31/03/2017
18.02
 11,560 18.02 18.32 17.87 7,560 0 0.5
30/03/2017
18.02
 1,870 18.02 18.62 18.02 470 0 0.0
29/03/2017
18.02
 3,270 18.02 18.02 17.78 680 400 0.0
28/03/2017
18.02
 8,230 18.02 18.32 17.42 6,410 0 0.4
27/03/2017
18.02
 470 18.17 19.01 17.60 20 200 0.0
24/03/2017
18.17
 10,280 18.14 18.62 17.57 7,230 10 0.4
23/03/2017
18.14
 6,660 17.72 18.14 17.54 2,910 0 0.2
22/03/2017
17.72
 9,370 17.51 17.81 17.51 7,770 0 0.5
21/03/2017
17.51
 1,220 17.78 17.90 17.30 930 700 0.0
20/03/2017
17.78
 640 17.78 18.02 17.48 180 0 0.0
17/03/2017
17.78
 9,000 17.33 18.32 17.12 7,310 0 0.4
16/03/2017
17.33
 1,410 17.27 17.33 16.97 280 0 0.0
15/03/2017
17.27
 2,720 17.27 17.27 17.12 160 0 0.0
14/03/2017
17.27
 4,820 17.12 17.36 16.97 1,910 0 0.1
13/03/2017
17.12
 1,450 17.03 17.33 17.00 1,130 0 0.1
10/03/2017
17.03
 4,500 16.85 17.87 16.97 2,950 0 0.2
09/03/2017
16.85
 2,010 17.27 17.27 16.85 510 0 0.0
08/03/2017
17.27
 3,270 17.27 17.27 16.82 240 0 0.0
07/03/2017
17.27
 1,210 17.27 17.42 17.12 490 0 0.0
06/03/2017
17.27
 1,900 17.27 17.42 16.88 1,780 0 0.1
03/03/2017
17.27
 50 17.27 17.33 17.27 30 0 0.0
02/03/2017
17.27
 8,230 17.18 17.33 16.91 1,050 30 0.1
01/03/2017
17.18
 2,970 17.36 17.36 17.12 1,720 0 0.1
28/02/2017
17.36
 2,990 17.36 17.42 17.21 390 0 0.0
27/02/2017
17.36
 6,740 17.36 17.39 17.12 4,830 20 0.3
24/02/2017
17.36
 50 17.33 17.39 17.36 30 0 0.0
23/02/2017
17.33
 5,300 17.12 17.42 17.12 4,020 10 0.2
22/02/2017
17.12
 5,140 17.09 17.42 16.82 980 1,450 0.0
21/02/2017
17.09
 15,830 16.64 17.09 16.67 5,710 0 0.3
20/02/2017
16.64
 6,290 17.06 17.09 16.55 390 0 0.0
17/02/2017
17.06
 3,210 17.09 17.12 16.82 1,110 0 0.1
16/02/2017
17.09
 2,520 17.09 17.24 16.52 20 0 0.0
15/02/2017
17.09
 14,750 16.97 17.12 16.55 2,250 0 0.1
14/02/2017
16.97
 8,770 16.61 16.97 16.58 1,070 0 0.1
13/02/2017
16.61
 2,980 16.82 16.94 16.52 30 0 0.0
10/02/2017
16.82
 8,450 16.67 16.97 16.31 280 0 0.0
09/02/2017
16.67
 15,880 16.67 16.70 16.52 1,500 8,980 -0.4
08/02/2017
16.67
 7,360 16.70 16.70 16.67 1,120 6,020 -0.3
07/02/2017
16.70
 17,220 16.79 16.82 16.52 1,220 9,590 -0.5
06/02/2017
16.79
 7,980 16.70 16.82 15.95 2,110 0 0.1
03/02/2017
16.70
 2,890 16.79 16.88 16.70 70 0 0.0
02/02/2017
16.79
 40,930 16.52 17.09 16.52 290 39,890 -2.2
25/01/2017
16.52
 34,530 16.52 16.94 16.49 520 32,040 -1.7
24/01/2017
16.52
 57,630 16.52 16.88 16.49 1,660 54,660 -2.9
23/01/2017
16.52
 3,810 16.52 16.97 16.31 1,340 3,170 -0.1
20/01/2017
16.52
 35,040 16.82 17.12 16.52 5,150 28,000 -1.3
19/01/2017
16.82
 8,410 16.19 17.12 16.19 740 0 0.0
18/01/2017
16.19
 2,760 16.04 16.19 15.62 410 0 0.0
17/01/2017
16.04
 1,700 16.22 16.22 15.80 70 0 0.0
16/01/2017
16.22
 4,160 15.80 16.46 15.80 410 0 0.0
13/01/2017
15.80
 11,190 15.95 16.07 15.80 30 4,500 -0.2
12/01/2017
15.95
 7,460 16.16 16.22 15.95 20 0 0.0
11/01/2017
16.16
 1,150 16.22 16.52 16.16 1,010 20 0.1
10/01/2017
16.22
 2,030 16.22 16.76 16.22 10 1,950 -0.1
09/01/2017
16.22
 2,260 16.73 16.73 16.07 230 0 0.0
06/01/2017
16.73
 1,130 16.82 16.82 16.04 40 10 0.0
05/01/2017
16.82
 1,650 16.46 16.82 15.92 150 0 0.0
04/01/2017
16.46
 340 16.46 16.79 15.98 40 130 0.0
03/01/2017
16.46
 410 15.92 16.82 16.22 80 0 0.0
30/12/2016
15.92
 3,440 16.70 16.94 15.92 1,890 0 0.1
29/12/2016
16.70
 3,020 16.07 16.97 15.80 650 0 0.0
28/12/2016
16.07
 4,570 16.19 16.19 15.92 110 160 0.0
27/12/2016
16.19
 3,930 16.52 16.52 15.77 430 1,000 0.0
26/12/2016
16.52
 3,270 16.22 17.12 15.77 100 0 0.0
23/12/2016
16.22
 7,360 16.94 17.09 16.22 20 4,150 -0.2
22/12/2016
16.94
 4,880 17.03 17.03 16.52 90 0 0.0
21/12/2016
17.03
 7,210 16.82 17.09 16.52 100 0 0.0
20/12/2016
16.82
 6,130 16.82 17.12 16.58 130 3,400 -0.2
19/12/2016
16.82
 3,940 16.97 17.42 16.82 40 0 0.0
16/12/2016
16.97
 21,350 17.39 17.39 16.97 20 0 0.0
15/12/2016
17.39
 3,190 17.12 17.42 16.55 570 0 0.0
14/12/2016
17.12
 5,060 17.06 17.54 16.58 50 0 0.0
13/12/2016
17.06
 3,400 16.55 17.12 16.52 60 0 0.0
12/12/2016
16.55
 1,520 17.12 17.39 16.55 190 0 0.0
09/12/2016
17.12
 360 17.66 17.66 16.82 30 0 0.0
08/12/2016
17.66
 10 17.27 17.66 17.66 10 0 0.0
07/12/2016
17.27
 1,070 17.42 17.42 17.27 50 0 0.0
06/12/2016
17.42
 830 17.39 17.60 17.42 630 0 0.0
05/12/2016
17.39
 1,430 17.12 17.63 17.39 610 0 0.0
02/12/2016
17.12
 2,520 17.60 17.69 17.12 2,000 1,000 0.1
01/12/2016
17.60
 400 17.72 17.72 16.94 70 0 0.0
30/11/2016
17.72
 6,420 17.39 17.72 17.27 1,110 0 0.1
29/11/2016
17.39
 4,110 16.67 17.39 16.67 800 0 0.0
28/11/2016
16.67
 4,280 17.69 17.69 16.67 410 1,500 -0.1
25/11/2016
17.69
 1,560 17.72 17.72 17.69 60 0 0.0
24/11/2016
17.72
 490 17.78 17.78 17.42 150 0 0.0
23/11/2016
17.78
 220 17.63 17.87 17.45 160 0 0.0
22/11/2016
17.63
 2,440 17.45 17.72 17.45 1,010 0 0.1
21/11/2016
17.45
 2,160 17.81 17.81 17.45 10 0 0.0
18/11/2016
17.81
 960 17.75 17.93 17.42 340 0 0.0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2016
17.75
 5,760 17.51 17.96 17.57 10 0 0.0

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