CTCP Cát Lợi (clc)

53.80
0.80
(1.51%)
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
(2024-12-09) 		1.40 2.72% 151,700 -26,100 -1.4
51.50
54.80
53
2 tháng
(2024-11-07) 		4.25 8.74% 313,600 -31,000 -1.6
48
54.80
53
3 tháng
(2024-10-08) 		8.90 20.23% 441,400 -35,700 -1.8
44
54.80
53
6 tháng
(2024-07-10) 		8.50 19.14% 799,300 -31,800 -1.6
43.30
54.80
53
12 tháng
(2024-01-12) 		18.12 52.09% 1,707,200 -104,800 -4.4
34.78
54.80
53
24 tháng
(2023-01-17) 		25.59 93.72% 3,473,000 -51,090 -1.9
27.31
54.80
53
36 tháng
(2022-01-24) 		24.42 85.75% 6,145,400 46,695 4.7
25.65
54.80
53
60 tháng
(2020-02-03) 		32.64 161.10% 15,184,560 -557,625 -13.0
14.89
54.80
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2024
37.53
 3,600 37.53 37.53 37.53 0 0 0
20/03/2024
37.53
 5,000 37.38 38.86 37.38 0 0 0
19/03/2024
37.34
 2,300 37.10 37.34 37.10 0 0 0
18/03/2024
38.48
 10,900 39.81 39.81 37.10 200 500 -0.0
15/03/2024
38.95
 3,700 37.34 39.38 37.34 0 100 -0.0
14/03/2024
37.34
 3,300 39.19 39.19 37.34 0 0 0
13/03/2024
39.38
 12,000 37.05 39.43 37.05 5,000 100 0.2
12/03/2024
36.91
 6,100 36.91 36.96 36.91 800 0 0.0
11/03/2024
36.10
 8,200 36.10 36.10 36.10 2,100 6,300 -0.2
08/03/2024
36.10
 4,500 36.15 36.24 35.91 0 4,200 -0.2
07/03/2024
36.48
 4,700 36.96 37.05 36.48 1,100 3,500 -0.1
06/03/2024
36.58
 900 36.96 36.96 36.58 400 700 -0.0
05/03/2024
36.58
 2,100 37.05 37.81 36.29 0 1,500 -0.1
04/03/2024
36.58
 11,700 36.58 36.58 36.58 100 11,600 -0.4
01/03/2024
36.58
 1,500 36.58 36.58 36.58 0 1,300 -0.1
29/02/2024
36.58
 23,900 37.05 37.05 36.58 1,800 22,700 -0.8
28/02/2024
36.72
 15,300 36.72 37.05 36.72 0 14,000 -0.5
27/02/2024
36.72
 14,100 37.05 37.05 36.72 100 13,900 -0.5
26/02/2024
36.77
 10,900 36.86 36.86 36.67 1,500 10,000 -0.3
23/02/2024
36.77
 5,100 37.10 38.00 36.67 700 600 0.0
22/02/2024
37.05
 3,900 37.15 37.15 37.05 200 3,100 -0.1
21/02/2024
37.15
 2,200 37.10 37.15 36.77 1,300 200 0.0
20/02/2024
36.77
 12,100 36.77 37.15 36.77 400 5,700 -0.2
19/02/2024
36.77
 3,100 36.96 37.05 36.77 1,400 0 0.1
16/02/2024
37.05
 4,000 37.15 37.15 37.05 100 200 -0.0
15/02/2024
37.15
 1,700 37.24 37.72 36.15 100 0 0.0
07/02/2024
37.15
 200 37.15 37.15 37.15 0 0 0
06/02/2024
37.05
 1,300 37.05 37.19 37.05 200 0 0.0
05/02/2024
37.34
 1,900 37.05 37.34 37.05 1,000 0 0.0
02/02/2024
36.10
 500 36.10 37.53 35.63 0 0 0
01/02/2024
36.96
 4,700 36.53 36.96 35.63 800 1,600 -0.0
31/01/2024
36.29
 4,500 36.58 36.86 36.29 0 0 0
30/01/2024
36.24
 4,100 35.15 36.29 34.68 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
34.96
 7,700 37.43 37.43 34.68 2,100 0 0.1
26/01/2024
36.29
 15,000 36.29 36.56 35.65 1,200 100 0.0
25/01/2024
36.02
 6,200 35.74 36.52 35.65 0 0 0
24/01/2024
36.84
 2,900 37.43 37.43 36.20 800 0 0.0
23/01/2024
37.25
 15,500 37.20 37.48 36.11 900 0 0.0
22/01/2024
37.20
 36,200 36.47 37.20 35.70 300 400 -0.0
19/01/2024
35.65
 16,800 35.47 35.65 35.47 0 0 0
18/01/2024
35.47
 10,800 35.38 35.47 35.19 0 0 0
17/01/2024
35.19
 13,300 35.19 35.56 35.19 0 0 0
16/01/2024
35.19
 14,000 35.19 35.24 35.10 0 0 0
15/01/2024
34.78
 1,500 34.78 34.78 34.78 800 0 0.0
12/01/2024
34.78
 1,000 35.06 35.06 34.74 0 0 0
11/01/2024
34.74
 5,600 35.10 35.10 34.74 0 0 0
10/01/2024
34.74
 6,600 35.42 35.42 34.74 4,500 0 0.2
09/01/2024
34.74
 11,700 35.65 35.65 34.74 100 0 0.0
08/01/2024
34.74
 4,000 34.74 34.78 34.69 0 0 0
05/01/2024
34.55
 2,200 34.60 34.60 34.55 1,200 0 0.0
04/01/2024
34.28
 2,400 34.00 34.28 34.00 0 0 0
03/01/2024
34.64
 300 34.00 34.64 34.00 100 0 0.0
02/01/2024
34.05
 1,500 34.00 34.05 34.00 0 0 0
29/12/2023
34.32
 600 34.28 34.64 34.00 300 0 0.0
28/12/2023
34.28
 10,900 33.96 34.74 33.46 0 0 0
27/12/2023
33.96
 5,500 33.82 33.96 33.41 0 0 0
26/12/2023
33.82
 200 33.91 33.91 33.36 0 0 0
25/12/2023
33.91
 100 34.00 34.00 33.91 0 0 0
22/12/2023
34.00
 0 34.00 34.00 34.00 0 0 0
21/12/2023
34.00
 0 34.00 34.00 34.00 0 0 0
20/12/2023
34.00
 3,100 33.00 34.10 33.09 0 0 0
19/12/2023
33.00
 800 33.00 33.00 33.00 500 0 0.0
18/12/2023
33.00
 5,900 34.28 34.28 33.00 0 0 0
15/12/2023
34.28
 400 34.28 34.28 34.28 0 0 0
14/12/2023
34.28
 18,500 33.50 34.28 33.50 0 7,100 -0.3
13/12/2023
33.50
 4,900 33.18 33.50 33.18 0 700 -0.0
12/12/2023
33.18
 1,300 33.00 33.18 33.00 100 0 0.0
11/12/2023
33.00
 2,500 33.00 33.00 32.91 1,000 0 0.0
08/12/2023
33.00
 17,900 32.63 33.32 32.68 3,000 0 0.1
07/12/2023
32.63
 400 32.54 33.09 32.54 0 300 -0.0
06/12/2023
32.54
 4,500 32.91 32.91 32.54 0 0 0
05/12/2023
32.91
 13,100 32.13 33.27 32.36 5,400 100 0.2
04/12/2023
32.13
 400 32.27 33.32 32.04 0 100 -0.0
01/12/2023
32.27
 400 32.36 32.36 32.04 0 100 -0.0
30/11/2023
32.36
 1,000 32.45 32.45 32.36 0 0 0
29/11/2023
32.45
 2,100 32.91 32.91 32.45 0 0 0
28/11/2023
32.91
 6,200 32.91 32.91 32.91 0 0 0
27/11/2023
32.91
 31,000 32.27 33.32 32.18 100 300 -0.0
24/11/2023
32.27
 100 32.27 32.27 32.27 0 0 0
23/11/2023
32.27
 1,200 32.13 32.27 32.08 0 0 0
22/11/2023
32.13
 21,400 31.99 32.13 31.72 1,500 21,200 -0.7
21/11/2023
31.99
 6,500 32.04 32.04 31.58 0 0 0
20/11/2023
32.04
 12,000 31.99 33.36 31.45 0 400 -0.0
17/11/2023
31.99
 17,400 31.99 32.82 31.99 10,400 0 0.4
16/11/2023
31.99
 300 31.99 32.18 31.99 0 0 0
15/11/2023
31.99
 2,400 32.63 32.91 31.99 0 100 -0.0
14/11/2023
32.63
 5,000 32.18 32.63 32.36 0 200 -0.0
13/11/2023
32.18
 3,900 31.90 32.18 31.99 1,700 0 0.1
10/11/2023
31.90
 7,400 31.86 32.18 31.90 0 0 0
09/11/2023
31.86
 2,600 31.99 31.99 31.86 0 1,100 -0.0
08/11/2023
31.99
 6,500 31.99 31.99 31.90 100 0 0.0
07/11/2023
31.99
 3,000 31.90 31.99 31.81 1,100 100 0.0
06/11/2023
31.90
 7,400 31.90 31.90 31.77 1,400 0 0.0
03/11/2023
31.90
 3,300 31.95 31.95 31.35 2,300 0 0.1
02/11/2023
31.95
 4,400 31.90 31.95 31.90 0 0 0
01/11/2023
31.90
 13,800 31.72 31.90 30.81 600 0 0.0
31/10/2023
31.72
 1,300 31.86 31.90 31.35 0 0 0
30/10/2023
31.86
 16,100 31.99 31.99 31.08 500 0 0.0
27/10/2023
31.99
 5,000 31.35 31.99 31.08 0 0 0
26/10/2023
31.35
 8,200 31.40 31.95 31.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |