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)
28/06/2016
19.47
 34,820 18.44 19.47 18.15 5,960 0 0.4
27/06/2016
18.44
 34,630 17.71 18.59 17.42 9,920 0 0.6
24/06/2016
17.71
 77,200 18.74 19.03 17.57 13,190 0 0.8
23/06/2016
18.74
 22,300 17.86 18.88 17.86 500 3,010 -0.2
22/06/2016
17.86
 51,620 17.57 18.59 17.27 0 11,500 -0.7
21/06/2016
17.57
 26,430 18.15 18.15 17.27 6,010 0 0.4
20/06/2016
18.15
 33,670 17.13 18.15 16.98 12,000 0 0.7
17/06/2016
17.13
 55,560 16.25 17.27 16.10 310 500 0.0
16/06/2016
16.25
 34,530 15.52 16.54 15.52 120 0 0.0
15/06/2016
15.52
 11,710 15.37 15.66 15.37 10 0 0.0
14/06/2016
15.37
 43,650 15.52 15.52 14.64 5,120 29,680 -1.2
13/06/2016
15.52
 1,800 15.37 15.52 15.22 100 0 0.0
10/06/2016
15.37
 4,490 15.52 15.52 15.37 0 0 0
09/06/2016
15.52
 2,110 15.66 15.66 15.52 10 0 0.0
08/06/2016
15.66
 2,570 15.81 16.10 15.22 110 0 0.0
07/06/2016
15.81
 1,170 15.81 15.81 15.52 860 0 0.0
06/06/2016
15.81
 36,190 16.10 16.10 15.22 5,520 35,520 -1.6
03/06/2016
16.10
 33,090 16.25 16.40 15.52 8,570 24,960 -0.9
02/06/2016
16.25
 17,770 16.40 16.40 16.10 0 1,150 -0.1
01/06/2016
16.40
 31,270 15.81 16.40 15.81 50 1,450 -0.1
31/05/2016
15.81
 9,530 15.66 16.10 15.81 250 0 0.0
30/05/2016
15.66
 14,370 15.66 16.10 15.66 330 20 0.0
27/05/2016
15.66
 4,270 15.66 15.81 15.66 10 0 0.0
26/05/2016
15.66
 7,720 15.52 16.10 15.52 2,600 0 0.1
25/05/2016
15.52
 20,860 15.66 16.10 15.22 5,660 0 0.3
24/05/2016
15.66
 8,040 15.52 16.25 15.37 560 0 0.0
23/05/2016
15.52
 2,880 16.25 16.25 15.52 20 0 0.0
20/05/2016
16.25
 6,430 15.81 16.40 15.66 3,050 0 0.2
19/05/2016
15.81
 2,910 16.54 16.54 15.81 1,720 0 0.1
18/05/2016
16.54
 9,030 15.66 16.54 15.96 100 0 0.0
17/05/2016
15.66
 7,950 14.64 15.66 14.64 570 0 0.0
16/05/2016
14.64
 24,840 15.66 16.40 14.64 2,040 0 0.1
13/05/2016
15.66
 3,770 16.40 16.40 15.66 1,860 0 0.1
12/05/2016
16.40
 5,030 16.40 16.40 16.10 0 0 0
11/05/2016
16.40
 1,810 16.69 16.69 16.40 40 0 0.0
10/05/2016
16.69
 10,140 16.40 16.69 16.40 4,360 0 0.2
09/05/2016
16.40
 29,370 16.40 16.83 16.10 14,610 0 0.8
06/05/2016
16.40
 42,100 17.27 17.27 16.10 1,080 2,000 -0.1
05/05/2016
17.27
 8,450 18.01 18.01 17.27 30 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2016
18.01
 16,040 17.86 18.30 17.27 30 0 0.0
29/04/2016
17.86
 17,130 17.86 18.14 17.58 230 0 0.0
28/04/2016
17.86
 7,690 17.72 17.86 17.29 10 0 0.0
27/04/2016
17.72
 42,440 17.72 18.14 17.58 13,610 0 0.8
26/04/2016
17.72
 48,180 16.87 18.00 16.87 2,760 80 0.2
25/04/2016
16.87
 22,060 17.15 17.15 16.73 10 0 0.0
22/04/2016
17.15
 13,360 17.01 17.15 16.73 10 0 0.0
21/04/2016
17.01
 11,640 17.01 17.01 16.73 3,510 0 0.2
20/04/2016
17.01
 8,870 17.01 17.15 16.73 10 60 0.0
19/04/2016
17.01
 23,240 16.87 17.15 16.87 10 0 0.0
15/04/2016
16.87
 1,650 16.87 16.87 16.73 0 100 0.0
14/04/2016
16.87
 11,000 16.02 17.01 16.02 420 0 0.0
13/04/2016
16.02
 7,120 16.02 16.02 15.87 3,010 0 0.2
12/04/2016
16.02
 8,540 16.02 16.02 15.87 2,500 0 0.1
11/04/2016
16.02
 1,960 16.16 16.16 15.87 0 0 0
08/04/2016
16.16
 4,350 15.87 16.16 15.59 550 0 0.0
07/04/2016
15.87
 10,080 16.16 16.16 15.59 1,120 0 0.1
06/04/2016
16.16
 3,110 16.30 16.30 15.87 0 0 0
05/04/2016
16.30
 24,580 16.30 16.30 16.02 0 14,890 -0.9
04/04/2016
16.30
 10,990 16.02 16.44 16.16 110 0 0.0
01/04/2016
16.02
 27,890 15.17 16.16 14.17 160 5,350 -0.3
31/03/2016
15.17
 5,090 16.16 16.16 15.17 1,020 0 0.1
30/03/2016
16.16
 1,060 15.87 16.16 15.73 40 0 0.0
29/03/2016
15.87
 3,660 15.45 16.16 15.59 3,000 1,570 0.1
28/03/2016
15.45
 45,520 15.17 16.16 15.02 10 17,750 -1.0
25/03/2016
15.17
 3,270 15.17 15.17 15.02 0 0 0
24/03/2016
15.17
 1,160 15.17 15.17 15.02 10 600 0.0
23/03/2016
15.17
 5,390 15.02 15.17 15.02 1,520 500 0.1
22/03/2016
15.02
 1,850 15.02 15.02 14.88 0 240 0.0
21/03/2016
15.02
 8,040 14.74 15.59 14.74 400 0 0.0
18/03/2016
14.74
 2,900 15.02 15.02 14.74 160 100 0.0
17/03/2016
15.02
 3,210 14.88 15.02 14.74 110 0 0.0
16/03/2016
14.88
 2,100 14.74 14.88 14.32 10 350 0.0
15/03/2016
14.74
 3,150 15.02 15.02 14.74 10 0 0.0
14/03/2016
15.02
 27,160 14.60 15.02 14.32 80 5,270 -0.3
11/03/2016
14.60
 2,310 14.74 14.74 14.46 20 0 0.0
10/03/2016
14.74
 16,560 14.74 14.74 14.17 100 2,270 -0.1
09/03/2016
14.74
 1,830 14.74 15.31 14.60 70 1,770 -0.1
08/03/2016
14.74
 10,310 15.02 15.02 14.60 10 3,870 -0.2
07/03/2016
15.02
 20,970 14.32 15.17 13.83 190 1,570 -0.1
04/03/2016
14.32
 6,920 13.89 14.46 13.32 1,460 50 0.1
03/03/2016
13.89
 150 13.30 13.89 13.32 150 10 0.0
02/03/2016
13.30
 13,660 13.44 13.44 12.50 570 420 0.0
01/03/2016
13.44
 1,040 13.55 13.55 13.04 30 0 0.0
29/02/2016
13.55
 5,310 13.47 13.61 12.73 880 700 0.0
26/02/2016
13.47
 5,090 13.18 13.61 12.76 150 2,980 -0.1
25/02/2016
13.18
 11,260 13.32 13.61 12.76 210 11,210 -0.5
24/02/2016
13.32
 36,000 13.41 14.03 12.76 30,240 24,810 0.3
23/02/2016
13.41
 780 12.96 13.41 12.96 90 0 0.0
22/02/2016
12.96
 1,400 12.56 12.98 12.56 20 330 0.0
19/02/2016
12.56
 490 13.04 13.04 12.56 10 0 0.0
18/02/2016
13.04
 180 13.04 13.27 13.04 50 0 0.0
17/02/2016
13.04
 100 13.04 13.04 13.04 0 0 0
16/02/2016
13.04
 350 13.18 13.18 13.04 0 350 0.0
15/02/2016
13.18
 0 13.18 13.18 13.18 0 0 0
05/02/2016
13.18
 14,810 13.18 13.27 12.36 90 5,540 -0.2
04/02/2016
13.18
 0 13.18 13.18 13.18 0 0 0
03/02/2016
13.18
 3,140 13.27 13.27 12.47 130 2,500 -0.1
02/02/2016
13.27
 0 13.27 13.27 13.27 0 0 0
01/02/2016
13.27
 5,270 13.01 13.32 12.61 100 0 0.0
29/01/2016
13.01
 0 13.01 13.01 13.01 0 0 0

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