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)
06/06/2016
15.81
 36,190 15.81 16.10 15.22 5,520 35,520 -1.6
03/06/2016
16.10
 33,090 16.40 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 15.96 16.40 15.81 50 1,450 -0.1
31/05/2016
15.81
 9,530 15.81 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 16.10 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 15.37 16.25 15.37 560 0 0.0
23/05/2016
15.52
 2,880 15.66 16.25 15.52 20 0 0.0
20/05/2016
16.25
 6,430 15.66 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 15.96 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 16.54 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 18.30 18.30 17.27 30 0 0.0
29/04/2016
17.86
 17,130 17.72 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 16.87 17.15 16.73 10 0 0.0
22/04/2016
17.15
 13,360 16.73 17.15 16.73 10 0 0.0
21/04/2016
17.01
 11,640 16.73 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 17.01 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 16.02 16.16 15.87 0 0 0
08/04/2016
16.16
 4,350 15.59 16.16 15.59 550 0 0.0
07/04/2016
15.87
 10,080 16.02 16.02 15.59 1,120 0 0.1
06/04/2016
16.16
 3,110 15.87 16.16 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 16.16 16.44 16.16 110 0 0.0
01/04/2016
16.02
 27,890 15.02 16.16 14.17 160 5,350 -0.3
31/03/2016
15.17
 5,090 15.87 16.02 15.17 1,020 0 0.1
30/03/2016
16.16
 1,060 15.73 16.16 15.73 40 0 0.0
29/03/2016
15.87
 3,660 16.16 16.16 15.59 3,000 1,570 0.1
28/03/2016
15.45
 45,520 15.02 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 14.88 15.02 14.88 0 240 0.0
21/03/2016
15.02
 8,040 15.02 15.59 14.74 400 0 0.0
18/03/2016
14.74
 2,900 14.88 15.02 14.74 160 100 0.0
17/03/2016
15.02
 3,210 15.02 15.02 14.74 110 0 0.0
16/03/2016
14.88
 2,100 14.60 14.88 14.32 10 350 0.0
15/03/2016
14.74
 3,150 14.74 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 14.46 14.60 14.46 20 0 0.0
10/03/2016
14.74
 16,560 14.60 14.74 14.17 100 2,270 -0.1
09/03/2016
14.74
 1,830 15.17 15.31 14.60 70 1,770 -0.1
08/03/2016
14.74
 10,310 14.74 14.74 14.60 10 3,870 -0.2
07/03/2016
15.02
 20,970 15.02 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 13.15 13.41 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 13.04 13.61 12.73 880 700 0.0
26/02/2016
13.47
 5,090 13.01 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 12.76 14.03 12.76 30,240 24,810 0.3
23/02/2016
13.41
 780 13.27 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 13.04 13.04 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 12.36 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 13.15 13.32 12.61 100 0 0.0
29/01/2016
13.01
 0 13.01 13.01 13.01 0 0 0
28/01/2016
13.01
 660 12.61 13.01 12.47 20 0 0.0
27/01/2016
13.01
 320 13.18 13.18 13.01 10 0 0.0
26/01/2016
13.01
 0 13.01 13.01 13.01 0 0 0
25/01/2016
13.01
 330 13.04 13.04 13.01 130 40 0.0
22/01/2016
13.04
 11,480 13.13 13.13 12.22 70 20 0.0
21/01/2016
13.04
 29,190 12.19 13.04 12.19 890 20,000 -0.9
20/01/2016
12.19
 1,700 12.19 12.19 11.99 30 1,000 0.0
19/01/2016
11.85
 3,860 12.22 12.73 11.85 30 0 0.0
18/01/2016
12.73
 180 12.73 12.73 12.25 20 0 0.0
15/01/2016
12.76
 20 12.76 12.76 12.76 20 20 0
14/01/2016
12.61
 110 12.76 13.04 12.61 90 20 0.0
13/01/2016
12.61
 1,690 12.22 13.04 11.91 170 20 0.0
12/01/2016
12.76
 20 12.76 12.76 12.76 20 0 0.0
11/01/2016
12.25
 2,450 12.27 12.27 12.25 0 0 0
08/01/2016
12.27
 1,830 12.27 13.04 12.27 320 0 0.0
07/01/2016
13.04
 3,030 12.30 13.21 12.30 20 0 0.0

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