CTCP Cát Lợi (clc)

53.90
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
(2025-11-19) 		1.60 3.06% 76,900 -400 -0.0
52
57.90
53.90
2 tháng
(2025-10-20) 		3.90 7.80% 109,200 -600 -0.0
50
57.90
53.90
3 tháng
(2025-09-22) 		3 5.89% 147,200 -2,100 -0.1
50
57.90
53.90
6 tháng
(2025-06-23) 		5.24 10.78% 507,200 -17,800 -0.9
48.56
57.90
53.90
12 tháng
(2024-12-24) 		4.28 8.62% 1,097,700 -64,843 -3.4
43.27
57.90
53.90
24 tháng
(2024-01-02) 		22.32 70.67% 2,745,200 -138,343 -6.3
31.58
57.90
53.90
36 tháng
(2023-01-04) 		29.34 119.47% 4,495,700 -87,033 -3.4
24.48
57.90
53.90
60 tháng
(2021-01-14) 		31.83 144.21% 13,617,700 -38,148 0.9
20.09
57.90
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2013
5.08
 6,910 5.11 5.11 4.94 1,300 0 0.0
19/07/2013
5.11
 23,620 4.80 5.11 4.72 16,440 0 0.3
18/07/2013
4.80
 10 4.70 4.80 4.80 0 0 0
17/07/2013
4.70
 10 4.58 4.70 4.70 0 0 0
16/07/2013
4.58
 4,530 4.80 4.80 4.51 20 0 0.0
15/07/2013
4.80
 1,010 4.89 4.89 4.70 10 0 0.0
12/07/2013
4.89
 1,220 5.25 5.25 4.89 0 0 0
11/07/2013
5.25
 220 5.06 5.25 5.06 220 0 0.0
10/07/2013
5.06
 60 5.11 5.11 5.06 60 50 0.0
09/07/2013
5.11
 20 5.18 5.18 5.11 20 0 0.0
08/07/2013
5.18
 20 5.11 5.18 5.18 20 0 0.0
05/07/2013
5.11
 50 5.11 5.11 5.11 50 0 0.0
04/07/2013
5.11
 120 4.87 5.11 5.04 120 0 0.0
03/07/2013
4.87
 0 4.87 4.87 4.87 0 0 0
02/07/2013
4.87
 2,770 4.72 4.87 4.77 2,770 0 0.1
01/07/2013
4.72
 2,520 5.04 5.04 4.72 1,200 0 0.0
28/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
27/06/2013
5.04
 0 5.04 5.04 5.04 0 0 0
26/06/2013
5.04
 20 4.80 5.04 5.04 20 0 0.0
25/06/2013
4.80
 20 4.70 4.80 4.63 20 0 0.0
24/06/2013
4.70
 60 4.77 4.77 4.70 60 0 0.0
21/06/2013
4.77
 3,110 4.80 4.80 4.58 150 0 0.0
20/06/2013
4.80
 3,050 4.82 4.82 4.60 20 0 0.0
19/06/2013
4.82
 3,190 4.82 4.82 4.48 40 0 0.0
18/06/2013
4.82
 0 4.82 4.82 4.82 0 0 0
17/06/2013
4.82
 0 4.82 4.82 4.82 0 0 0
14/06/2013
4.82
 3,550 4.58 4.82 4.58 50 0 0.0
13/06/2013
4.58
 2,690 4.70 4.70 4.58 20 0 0.0
12/06/2013
4.70
 2,030 4.70 4.70 4.41 2,020 2,000 0.0
11/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
10/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
07/06/2013
4.70
 0 4.70 4.70 4.70 0 0 0
06/06/2013
4.70
 1,700 4.58 4.70 4.58 100 0 0.0
05/06/2013
4.58
 530 4.58 4.58 4.58 30 0 0.0
04/06/2013
4.58
 4,970 4.89 4.89 4.58 2,000 0 0.0
03/06/2013
4.89
 0 4.89 4.89 4.89 0 0 0
31/05/2013
4.89
 8,350 4.65 4.96 4.46 620 0 0.0
30/05/2013
4.65
 0 4.65 4.65 4.65 0 0 0
29/05/2013
4.65
 6,000 4.51 4.65 4.51 1,000 0 0.0
28/05/2013
4.51
 60 4.53 4.53 4.34 20 0 0.0
27/05/2013
4.53
 9,310 4.34 4.53 4.43 4,220 3,500 0.0
24/05/2013
4.34
 4,010 4.43 4.58 4.34 50 0 0.0
23/05/2013
4.43
 20 4.46 4.46 4.43 0 0 0
22/05/2013
4.46
 2,450 4.31 4.46 4.29 2,030 1,000 0.0
21/05/2013
4.31
 5,350 4.34 4.34 4.22 1,000 0 0.0
20/05/2013
4.34
 1,000 4.43 4.43 4.34 0 0 0
17/05/2013
4.43
 100 4.46 4.46 4.43 100 0 0.0
16/05/2013
4.46
 30 4.29 4.46 4.41 30 0 0.0
15/05/2013
4.29
 3,500 4.10 4.29 4.10 1,500 0 0.0
14/05/2013
4.10
 10,990 4.12 4.12 4.10 0 0 0
13/05/2013
4.12
 10,690 4.10 4.12 4.10 0 0 0
10/05/2013
4.10
 4,520 4.10 4.10 4.10 0 0 0
09/05/2013
4.10
 15,020 3.98 4.19 4.07 20 0 0.0
08/05/2013
3.98
 19,730 3.90 4.10 3.95 11,720 10 0.2
07/05/2013
3.90
 2,030 4.00 4.00 3.90 2,000 0 0.0
06/05/2013
4.00
 6,640 4.00 4.00 3.90 2,420 0 0.0
03/05/2013
4.00
 8,580 3.95 4.22 3.95 4,060 0 0.1
02/05/2013
3.95
 9,830 3.86 3.98 3.78 5,000 0 0.1
26/04/2013
3.86
 0 3.86 3.86 3.86 0 0 0
25/04/2013
3.86
 17,730 3.78 3.90 3.78 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
3.78
 5,000 3.76 3.78 3.76 5,000 0 0.1
23/04/2013
3.76
 5,310 3.78 3.85 3.76 3,710 0 0.1
22/04/2013
3.78
 7,580 3.89 3.89 3.65 7,450 0 0.1
18/04/2013
3.89
 150 3.85 3.89 3.76 10 0 0.0
17/04/2013
3.85
 110 3.74 3.85 3.85 0 0 0
16/04/2013
3.74
 0 3.74 3.74 3.74 0 0 0
15/04/2013
3.74
 40 3.80 3.80 3.74 40 0 0.0
12/04/2013
3.80
 2,240 3.89 3.89 3.74 50 0 0.0
11/04/2013
3.89
 2,050 3.69 3.89 3.67 0 0 0
10/04/2013
3.69
 5,100 3.62 3.69 3.65 0 0 0
09/04/2013
3.62
 17,150 3.58 3.80 3.58 20 140 -0.0
08/04/2013
3.58
 3,600 3.58 3.60 3.58 0 0 0
05/04/2013
3.58
 17,100 3.49 3.69 3.49 7,740 0 0.1
04/04/2013
3.49
 0 3.49 3.49 3.49 0 0 0
03/04/2013
3.49
 50 3.51 3.51 3.49 50 0 0.0
02/04/2013
3.51
 12,830 3.46 3.53 3.46 12,830 0 0.2
01/04/2013
3.46
 0 3.46 3.46 3.46 0 0 0
29/03/2013
3.46
 0 3.46 3.46 3.46 0 0 0
28/03/2013
3.46
 10 3.46 3.46 3.46 10 0 0.0
27/03/2013
3.46
 13,330 3.46 3.51 3.40 8,170 0 0.1
26/03/2013
3.46
 100 3.46 3.49 3.46 100 0 0.0
25/03/2013
3.46
 1,700 3.35 3.46 3.40 0 0 0
22/03/2013
3.35
 31,330 3.40 3.44 3.35 11,500 0 0.2
21/03/2013
3.40
 0 3.40 3.40 3.40 0 0 0
20/03/2013
3.40
 0 3.40 3.40 3.40 0 0 0
19/03/2013
3.40
 0 3.40 3.40 3.40 0 0 0
18/03/2013
3.40
 5,330 3.49 3.49 3.40 4,480 1,000 0.1
15/03/2013
3.49
 10 3.46 3.49 3.49 0 0 0
14/03/2013
3.46
 1,500 3.56 3.56 3.46 1,500 0 0.0
13/03/2013
3.56
 50 3.49 3.56 3.56 0 0 0
12/03/2013
3.49
 2,000 3.51 3.51 3.49 0 0 0
11/03/2013
3.51
 6,320 3.42 3.51 3.42 10 0 0.0
08/03/2013
3.42
 0 3.42 3.42 3.42 0 0 0
07/03/2013
3.42
 6,910 3.42 3.49 3.42 6,900 0 0.1
06/03/2013
3.42
 0 3.42 3.42 3.42 0 0 0
05/03/2013
3.42
 4,210 3.42 3.42 3.37 4,010 0 0.1
04/03/2013
3.42
 320 3.46 3.46 3.42 290 0 0.0
01/03/2013
3.46
 780 3.58 3.58 3.46 780 0 0.0
28/02/2013
3.58
 3,050 3.46 3.58 3.46 3,020 0 0.0
27/02/2013
3.46
 10 3.46 3.46 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |