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)
17/08/2015
9.34
 5,450 9.23 9.87 9.07 2,250 0 0.1
14/08/2015
9.23
 450 8.96 9.62 8.96 450 0 0.0
13/08/2015
9.04
 60 9.01 9.04 9.01 0 0 0
12/08/2015
9.07
 0 9.07 9.07 9.07 0 0 0
11/08/2015
9.07
 0 9.07 9.07 9.07 0 0 0
10/08/2015
9.07
 540 9.01 9.07 8.85 470 0 0.0
07/08/2015
9.12
 170 9.12 9.12 9.12 150 0 0.0
06/08/2015
9.01
 1,000 8.57 9.04 8.57 100 0 0.0
05/08/2015
9.04
 10,100 9.04 9.12 8.82 9,430 3,880 0.2
04/08/2015
8.82
 1,210 9.07 9.07 8.46 1,200 50 0.0
03/08/2015
8.74
 20 8.74 8.74 8.74 20 0 0.0
31/07/2015
8.63
 500 8.52 8.63 8.52 20 20 0
30/07/2015
8.55
 20 8.55 8.55 8.55 0 0 0
29/07/2015
8.55
 3,500 8.55 8.55 8.55 3,250 950 0.1
28/07/2015
8.49
 2,200 8.52 8.57 8.49 0 0 0
27/07/2015
8.90
 10 8.90 8.90 8.90 10 10 0
24/07/2015
8.63
 200 8.63 8.63 8.63 0 0 0
23/07/2015
8.63
 12,330 8.46 8.63 8.22 30 10,000 -0.3
22/07/2015
8.63
 530 8.63 8.63 8.63 0 0 0
21/07/2015
8.63
 110 8.27 8.63 8.24 10 0 0.0
20/07/2015
8.60
 610 8.46 8.60 8.46 10 0 0.0
17/07/2015
8.63
 12,530 8.63 8.66 8.55 1,550 5,800 -0.1
16/07/2015
8.63
 9,730 8.38 8.66 8.38 50 7,030 -0.2
15/07/2015
8.66
 15,480 8.55 9.07 8.38 12,080 10,000 0.1
14/07/2015
8.63
 20 8.63 8.63 8.63 20 0 0.0
13/07/2015
8.24
 10,120 8.57 8.57 8.24 110 4,160 -0.1
10/07/2015
8.66
 2,150 8.24 8.66 8.24 120 2,140 -0.1
09/07/2015
8.57
 3,560 8.55 8.57 8.52 10 2,750 -0.1
08/07/2015
8.52
 4,210 8.52 8.55 8.52 0 2,750 -0.1
07/07/2015
8.55
 10,400 8.55 8.55 8.55 0 2,000 -0.1
06/07/2015
8.57
 2,000 8.57 8.57 8.57 0 0 0
03/07/2015
8.57
 770 8.24 8.57 8.24 20 0 0.0
02/07/2015
8.52
 4,020 8.52 8.52 8.52 0 0 0
01/07/2015
8.52
 100 8.57 8.57 8.52 0 20 0.0
30/06/2015
8.66
 14,100 8.55 8.79 8.52 1,700 4,880 -0.1
29/06/2015
8.55
 0 8.55 8.55 8.55 0 0 0
26/06/2015
8.55
 320 8.24 8.55 8.00 200 200 0
25/06/2015
8.52
 4,030 8.27 8.52 8.27 0 4,020 -0.1
24/06/2015
8.60
 1,190 8.52 8.60 8.52 330 0 0.0
23/06/2015
8.66
 200 8.66 8.66 8.66 0 200 0.0
22/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
19/06/2015
8.66
 60 8.52 8.66 8.52 60 0 0.0
18/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
17/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
16/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
15/06/2015
8.66
 60 8.66 8.66 8.66 0 0 0
12/06/2015
8.66
 1,620 8.66 8.66 8.57 20 1,120 0.0
11/06/2015
9.07
 1,320 8.57 9.07 8.57 20 0 0.0
10/06/2015
8.57
 3,400 8.57 8.57 8.57 0 0 0
09/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
08/06/2015
8.66
 1,030 8.66 9.15 8.66 10 0 0.0
05/06/2015
8.90
 0 8.90 8.90 8.90 0 0 0
04/06/2015
8.90
 0 8.90 8.90 8.90 0 0 0
03/06/2015
8.90
 100 8.90 8.90 8.90 100 0 0.0
02/06/2015
8.66
 5,390 8.66 8.93 8.38 3,440 5,280 -0.1
01/06/2015
8.66
 0 8.66 8.66 8.66 0 0 0
29/05/2015
8.66
 6,380 8.66 8.90 8.52 4,170 6,210 -0.1
28/05/2015
8.66
 10,050 8.66 8.90 8.60 7,400 5,000 0.1
27/05/2015
8.66
 0 8.66 8.66 8.66 0 0 0
26/05/2015
8.66
 3,000 8.66 8.66 8.66 0 3,000 -0.1
25/05/2015
8.66
 5,960 8.52 8.66 8.52 5,660 5,660 0
22/05/2015
8.66
 49,350 8.66 8.93 8.41 39,930 36,000 0.1
21/05/2015
8.66
 7,200 8.66 8.66 8.52 7,100 0 0.2
20/05/2015
8.66
 2,990 8.41 8.66 8.38 1,020 0 0.0
19/05/2015
8.66
 18,020 8.49 8.68 8.38 20 520 0.0
18/05/2015
8.41
 14,000 8.41 8.41 8.24 0 4,800 -0.1
15/05/2015
8.52
 16,470 8.71 8.71 8.52 5,400 15,000 -0.3
14/05/2015
8.93
 350 8.93 8.93 8.93 350 0 0.0
13/05/2015
8.79
 620 8.79 8.79 8.79 0 0 0
12/05/2015
8.79
 1,400 9.04 9.29 8.57 220 0 0.0
11/05/2015
8.79
 150 8.79 8.79 8.79 0 0 0
08/05/2015
8.79
 0 8.79 8.79 8.79 0 0 0
07/05/2015
8.79
 11,090 9.04 9.34 8.33 10,150 70 0.3
06/05/2015
8.93
 1,260 9.01 9.01 8.79 760 0 0.0
05/05/2015
8.79
 1,320 8.93 9.04 8.79 100 0 0.0
04/05/2015
8.88
 1,020 8.79 8.88 8.79 620 20 0.0
27/04/2015
9.12
 4,310 8.79 9.12 8.79 2,300 0 0.1
24/04/2015
9.18
 10 9.18 9.18 9.18 10 0 0.0
23/04/2015
8.88
 7,830 8.79 8.88 8.77 430 10 0.0
22/04/2015
9.10
 0 9.10 9.10 9.10 0 0 0
21/04/2015
9.10
 1,140 9.29 9.29 8.68 70 0 0.0
20/04/2015
9.29
 6,530 9.32 9.48 8.71 5,030 4,800 0.0
17/04/2015
9.32
 0 9.32 9.32 9.32 0 0 0
16/04/2015: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2015
9.32
 540 9.37 9.37 9.32 0 0 0
15/04/2015
8.93
 4,470 8.80 9.45 8.80 70 2,170 -0.1
14/04/2015
9.01
 90 9.42 9.42 8.98 40 0 0.0
13/04/2015
8.93
 590 9.40 9.63 8.93 60 260 0.0
10/04/2015
9.19
 500 9.19 9.19 9.19 0 0 0
09/04/2015
9.32
 4,010 8.67 9.58 8.67 2,050 2,710 0.0
08/04/2015
9.06
 490 8.78 9.06 8.78 300 0 0.0
07/04/2015
8.93
 380 8.67 8.93 8.67 320 0 0.0
06/04/2015
9.06
 240 8.67 9.06 8.67 240 40 0.0
03/04/2015
8.52
 1,240 8.52 8.67 8.52 250 0 0.0
02/04/2015
8.52
 0 8.52 8.52 8.52 0 0 0
01/04/2015
8.52
 10 8.52 8.52 8.52 0 0 0
31/03/2015
8.52
 1,230 8.47 8.52 8.41 1,160 0 0.0
30/03/2015
8.47
 3,500 8.36 8.67 8.36 70 40 0.0
27/03/2015
8.41
 4,020 8.21 8.41 8.21 20 3,000 -0.1
26/03/2015
8.49
 40 8.26 8.49 8.26 20 0 0.0
25/03/2015
8.54
 0 8.54 8.54 8.54 10 5,130 -0.2

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