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)
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 17.90 17.90 17.30 930 700 0.0
20/03/2017
17.78
 640 17.75 18.02 17.48 180 0 0.0
17/03/2017
17.78
 9,000 17.12 18.32 17.12 7,310 0 0.4
16/03/2017
17.33
 1,410 16.97 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 17.36 17.36 16.97 1,910 0 0.1
13/03/2017
17.12
 1,450 17.33 17.33 17.00 1,130 0 0.1
10/03/2017
17.03
 4,500 17.03 17.87 16.97 2,950 0 0.2
09/03/2017
16.85
 2,010 17.12 17.21 16.85 510 0 0.0
08/03/2017
17.27
 3,270 17.24 17.27 16.82 240 0 0.0
07/03/2017
17.27
 1,210 17.36 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 17.33 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 17.18 17.36 17.12 1,720 0 0.1
28/02/2017
17.36
 2,990 17.42 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 17.39 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 17.24 17.42 16.82 980 1,450 0.0
21/02/2017
17.09
 15,830 16.67 17.09 16.67 5,710 0 0.3
20/02/2017
16.64
 6,290 16.82 17.09 16.55 390 0 0.0
17/02/2017
17.06
 3,210 16.82 17.12 16.82 1,110 0 0.1
16/02/2017
17.09
 2,520 17.24 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 16.58 16.97 16.58 1,070 0 0.1
13/02/2017
16.61
 2,980 16.94 16.94 16.52 30 0 0.0
10/02/2017
16.82
 8,450 16.97 16.97 16.31 280 0 0.0
09/02/2017
16.67
 15,880 16.70 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 16.70 16.82 16.52 1,220 9,590 -0.5
06/02/2017
16.79
 7,980 16.07 16.82 15.95 2,110 0 0.1
03/02/2017
16.70
 2,890 16.88 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 16.73 16.94 16.49 520 32,040 -1.7
24/01/2017
16.52
 57,630 16.76 16.88 16.49 1,660 54,660 -2.9
23/01/2017
16.52
 3,810 16.31 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 15.92 16.19 15.62 410 0 0.0
17/01/2017
16.04
 1,700 16.19 16.19 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 16.22 16.22 15.95 20 0 0.0
11/01/2017
16.16
 1,150 16.49 16.52 16.16 1,010 20 0.1
10/01/2017
16.22
 2,030 16.76 16.76 16.22 10 1,950 -0.1
09/01/2017
16.22
 2,260 16.52 16.58 16.07 230 0 0.0
06/01/2017
16.73
 1,130 16.04 16.76 16.04 40 10 0.0
05/01/2017
16.82
 1,650 16.73 16.82 15.92 150 0 0.0
04/01/2017
16.46
 340 16.79 16.79 15.98 40 130 0.0
03/01/2017
16.46
 410 16.82 16.82 16.22 80 0 0.0
30/12/2016
15.92
 3,440 16.94 16.94 15.92 1,890 0 0.1
29/12/2016
16.70
 3,020 16.97 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 17.12 17.12 15.77 100 0 0.0
23/12/2016
16.22
 7,360 17.09 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 16.52 17.09 16.52 100 0 0.0
20/12/2016
16.82
 6,130 17.12 17.12 16.58 130 3,400 -0.2
19/12/2016
16.82
 3,940 17.42 17.42 16.82 40 0 0.0
16/12/2016
16.97
 21,350 17.09 17.33 16.97 20 0 0.0
15/12/2016
17.39
 3,190 17.42 17.42 16.55 570 0 0.0
14/12/2016
17.12
 5,060 17.54 17.54 16.58 50 0 0.0
13/12/2016
17.06
 3,400 17.12 17.12 16.52 60 0 0.0
12/12/2016
16.55
 1,520 17.39 17.39 16.55 190 0 0.0
09/12/2016
17.12
 360 17.42 17.42 16.82 30 0 0.0
08/12/2016
17.66
 10 17.66 17.66 17.66 10 0 0.0
07/12/2016
17.27
 1,070 17.27 17.27 17.27 50 0 0.0
06/12/2016
17.42
 830 17.60 17.60 17.42 630 0 0.0
05/12/2016
17.39
 1,430 17.63 17.63 17.39 610 0 0.0
02/12/2016
17.12
 2,520 17.69 17.69 17.12 2,000 1,000 0.1
01/12/2016
17.60
 400 16.94 17.69 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 17.60 17.60 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 17.42 17.72 17.42 150 0 0.0
23/11/2016
17.78
 220 17.87 17.87 17.45 160 0 0.0
22/11/2016
17.63
 2,440 17.72 17.72 17.45 1,010 0 0.1
21/11/2016
17.45
 2,160 17.72 17.81 17.45 10 0 0.0
18/11/2016
17.81
 960 17.93 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 17.96 17.96 17.57 10 0 0.0
16/11/2016
17.51
 1,940 17.57 17.57 17.42 590 310 0.0
15/11/2016
17.57
 17,380 17.54 17.57 17.54 9,410 0 0.6
14/11/2016
17.51
 7,050 17.71 17.71 17.30 290 0 0.0
11/11/2016
17.57
 6,540 17.65 17.65 17.42 230 0 0.0
10/11/2016
17.42
 8,930 17.71 17.80 17.27 90 1,120 -0.1
09/11/2016
17.51
 9,070 17.86 17.86 17.27 60 0 0.0
08/11/2016
17.48
 5,340 17.48 17.54 17.42 520 460 0.0
07/11/2016
17.54
 5,540 17.57 17.57 17.42 10 0 0.0
04/11/2016
17.42
 2,520 17.54 17.57 17.42 200 0 0.0
03/11/2016
17.54
 5,680 17.74 17.86 17.27 60 0 0.0
02/11/2016
17.89
 2,890 17.71 17.92 17.71 170 0 0.0
01/11/2016
17.77
 16,320 17.57 17.80 17.51 350 10,000 -0.6
31/10/2016
17.57
 14,040 17.57 17.65 17.42 50 0 0.0
28/10/2016
17.54
 650 17.54 17.54 17.33 40 0 0.0
27/10/2016
17.48
 2,250 17.51 17.51 17.48 0 0 0
26/10/2016
17.48
 17,190 17.36 17.48 17.36 620 0 0.0

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