CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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
(2024-08-21) 		0.85 1.93% 95,300 2,900 0.1
43.30
44.90
44.05
2 tháng
(2024-07-22) 		-3.10 -6.46% 234,200 800 0.0
43.30
48
44.05
3 tháng
(2024-06-24) 		-0.60 -1.32% 376,400 5,630 0.2
43.30
48
44.05
6 tháng
(2024-03-25) 		7.75 20.88% 881,300 6,630 0.3
36.58
49.40
44.05
12 tháng
(2023-09-26) 		13.13 41.35% 1,611,300 -72,870 -2.7
31.35
49.40
44.05
24 tháng
(2022-10-03) 		15.11 50.72% 3,481,300 22,540 3.4
25.65
49.40
44.05
36 tháng
(2021-10-06) 		18.20 68.15% 6,980,400 109,525 7.6
25.65
49.40
44.05
60 tháng
(2019-10-17) 		24.32 118.18% 14,901,630 -540,995 -11.8
14.89
49.40
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2013
6.89
 9,280 6.84 6.95 6.87 5,070 0 0.1
20/11/2013
6.84
 23,450 6.76 6.84 6.76 10 0 0.0
19/11/2013
6.76
 32,610 6.76 6.81 6.76 0 0 0
18/11/2013
6.76
 80,950 6.76 6.87 6.76 3,000 0 0.1
15/11/2013
6.76
 140 6.76 6.76 6.76 20 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
6.76
 3,590 6.70 6.78 6.62 10 0 0.0
13/11/2013
6.70
 2,600 6.75 6.75 6.68 710 0 0.0
12/11/2013
6.75
 9,400 6.55 6.78 6.52 10 5,320 -0.1
11/11/2013
6.55
 5,070 6.70 6.70 6.55 10 0 0.0
08/11/2013
6.70
 3,120 6.68 6.70 6.62 0 0 0
07/11/2013
6.68
 1,850 6.73 6.73 6.62 10 0 0.0
06/11/2013
6.73
 6,500 6.75 6.75 6.52 0 1,400 -0.0
05/11/2013
6.75
 8,710 6.73 6.94 6.62 20 0 0.0
04/11/2013
6.73
 7,330 6.70 6.73 6.62 1,400 0 0.0
01/11/2013
6.70
 0 6.70 6.70 6.70 0 0 0
31/10/2013
6.70
 0 6.70 6.70 6.70 0 0 0
30/10/2013
6.70
 2,010 6.73 6.73 6.62 0 0 0
29/10/2013
6.73
 0 6.73 6.73 6.73 0 0 0
28/10/2013
6.73
 7,390 6.73 6.81 6.29 40 0 0.0
25/10/2013
6.73
 2,010 6.75 6.75 6.47 20 0 0.0
24/10/2013
6.75
 5,640 6.68 6.75 6.50 120 0 0.0
23/10/2013
6.68
 3,840 6.60 6.70 6.52 20 0 0.0
22/10/2013
6.60
 6,200 6.50 6.62 6.52 10 0 0.0
21/10/2013
6.50
 25,050 6.31 6.73 6.37 7,100 0 0.2
18/10/2013
6.31
 21,850 6.29 6.68 6.24 100 0 0.0
17/10/2013
6.29
 24,100 6.24 6.29 6.11 90 0 0.0
16/10/2013
6.24
 6,800 6.24 6.24 6.11 10 0 0.0
15/10/2013
6.24
 820 6.34 6.34 6.24 0 0 0
14/10/2013
6.34
 650 6.24 6.34 6.11 500 0 0.0
11/10/2013
6.24
 0 6.24 6.24 6.24 0 0 0
10/10/2013
6.24
 13,010 6.31 6.31 6.11 0 3,000 -0.1
09/10/2013
6.31
 2,010 6.42 6.42 6.13 10 2,000 -0.0
08/10/2013
6.42
 0 6.42 6.42 6.42 0 0 0
07/10/2013
6.42
 6,610 6.24 6.42 6.24 0 0 0
04/10/2013
6.24
 16,530 6.24 6.62 6.24 30 0 0.0
03/10/2013
6.24
 1,980 6.50 6.50 6.24 0 0 0
02/10/2013
6.50
 10 6.31 6.50 6.50 0 0 0
01/10/2013
6.31
 1,660 6.24 6.50 6.05 20 0 0.0
30/09/2013
6.24
 1,920 6.05 6.44 5.74 30 0 0.0
27/09/2013
6.05
 2,440 6.50 6.50 6.05 0 0 0
26/09/2013
6.50
 70 6.37 6.73 6.50 40 0 0.0
25/09/2013
6.37
 20 6.16 6.37 6.37 0 0 0
24/09/2013
6.16
 1,060 6.24 6.24 6.11 60 0 0.0
23/09/2013
6.24
 1,530 6.31 6.31 6.24 500 0 0.0
20/09/2013
6.31
 1,100 6.26 6.31 6.31 0 220 -0.0
19/09/2013
6.26
 70 6.26 6.26 5.85 20 0 0.0
18/09/2013
6.26
 4,400 6.26 6.37 6.26 0 1,200 -0.0
17/09/2013
6.26
 2,280 5.90 6.29 5.85 2,080 0 0.0
16/09/2013
5.90
 0 5.90 5.90 5.90 0 0 0
13/09/2013
5.90
 6,240 5.82 5.98 5.82 20 0 0.0
12/09/2013
5.82
 0 5.82 5.82 5.82 0 0 0
11/09/2013
5.82
 50 5.79 5.82 5.72 10 0 0.0
10/09/2013
5.79
 1,010 5.82 5.82 5.72 10 0 0.0
09/09/2013
5.82
 2,380 5.82 5.82 5.72 10 0 0.0
06/09/2013
5.82
 4,420 5.82 5.82 5.59 4,420 0 0.1
05/09/2013
5.82
 0 5.82 5.82 5.82 0 0 0
04/09/2013
5.82
 0 5.82 5.82 5.82 0 0 0
03/09/2013
5.82
 180 5.82 5.85 5.53 170 0 0.0
30/08/2013
5.82
 10 5.82 5.82 5.82 0 0 0
29/08/2013
5.82
 0 5.82 5.82 5.82 0 0 0
28/08/2013
5.82
 19,830 5.51 5.82 5.46 3,740 0 0.1
27/08/2013
5.51
 3,120 5.85 5.85 5.51 20 0 0.0
26/08/2013
5.85
 5,610 5.82 6.18 5.85 0 0 0
23/08/2013
5.82
 0 5.82 5.82 5.82 0 0 0
22/08/2013
5.82
 11,030 5.85 5.85 5.46 0 0 0
21/08/2013
5.85
 3,020 5.72 5.85 5.72 20 0 0.0
20/08/2013
5.72
 36,050 5.82 5.82 5.53 600 0 0.0
19/08/2013
5.82
 4,450 5.82 5.82 5.53 2,020 0 0.0
16/08/2013
5.82
 160 5.92 5.92 5.72 20 0 0.0
15/08/2013
5.92
 14,170 5.69 5.92 5.66 300 7,870 -0.2
14/08/2013
5.69
 170 5.69 5.69 5.69 0 0 0
13/08/2013
5.69
 30,000 5.64 5.69 5.64 0 24,130 -0.5
12/08/2013
5.64
 0 5.64 5.64 5.64 0 0 0
09/08/2013
5.64
 0 5.64 5.64 5.64 0 0 0
08/08/2013
5.64
 4,520 5.69 5.69 5.40 80 0 0.0
07/08/2013
5.69
 2,050 5.64 5.69 5.56 50 0 0.0
06/08/2013
5.64
 6,750 5.53 5.66 5.48 1,750 0 0.0
05/08/2013
5.53
 14,360 5.46 5.53 5.25 350 0 0.0
02/08/2013
5.46
 8,030 5.35 5.46 5.38 20 0 0.0
01/08/2013
5.35
 840 5.46 5.46 5.35 500 0 0.0
31/07/2013
5.46
 0 5.46 5.46 5.46 0 0 0
30/07/2013
5.46
 1,920 5.66 5.72 5.30 1,000 10 0.0
29/07/2013
5.66
 0 5.35 5.66 5.66 0 0 0
26/07/2013
5.35
 10,630 5.35 5.66 5.17 1,880 0 0.0
25/07/2013
5.35
 8,100 5.35 5.35 5.25 0 0 0
24/07/2013
5.35
 3,730 5.40 5.40 5.22 40 0 0.0
23/07/2013
5.40
 7,070 5.48 5.48 5.35 40 0 0.0
22/07/2013
5.48
 6,910 5.51 5.51 5.33 1,300 0 0.0
19/07/2013
5.51
 23,620 5.17 5.51 5.09 16,440 0 0.3
18/07/2013
5.17
 10 5.07 5.17 5.17 0 0 0
17/07/2013
5.07
 10 4.94 5.07 5.07 0 0 0
16/07/2013
4.94
 4,530 5.17 5.17 4.86 20 0 0.0
15/07/2013
5.17
 1,010 5.27 5.27 5.07 10 0 0.0
12/07/2013
5.27
 1,220 5.66 5.66 5.27 0 0 0
11/07/2013
5.66
 220 5.46 5.66 5.46 220 0 0.0
10/07/2013
5.46
 60 5.51 5.51 5.46 60 50 0.0
09/07/2013
5.51
 20 5.59 5.59 5.51 20 0 0.0
08/07/2013
5.59
 20 5.51 5.59 5.59 20 0 0.0
05/07/2013
5.51
 50 5.51 5.51 5.51 50 0 0.0
04/07/2013
5.51
 120 5.25 5.51 5.43 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |