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)
26/12/2013
6.76
 7,540 6.69 6.76 6.69 7,340 0 0.2
25/12/2013
6.66
 19,660 6.41 6.76 6.34 19,600 0 0.5
24/12/2013
6.34
 18,760 6.17 6.41 6.17 16,760 0 0.5
23/12/2013
6.29
 36,000 5.96 6.29 5.96 35,000 20,000 0.4
20/12/2013
6.01
 5,250 5.96 6.06 5.94 1,950 0 0.1
19/12/2013
6.17
 60 6.10 6.17 6.10 60 0 0.0
18/12/2013
6.10
 7,890 5.92 6.10 5.92 60 0 0.0
17/12/2013
5.94
 2,660 5.94 5.94 5.94 0 2,000 -0.1
16/12/2013
5.94
 5,830 6.06 6.06 5.85 40 380 0.0
13/12/2013
6.22
 4,130 5.94 6.31 5.94 3,380 0 0.1
12/12/2013
6.31
 6,130 5.82 6.31 5.82 110 0 0.0
11/12/2013
5.92
 170 5.92 5.92 5.92 0 0 0
10/12/2013
5.99
 7,340 5.85 5.99 5.85 5,000 500 0.1
09/12/2013
6.01
 6,050 5.87 6.01 5.82 10 0 0.0
06/12/2013
6.03
 0 6.03 6.03 6.03 0 0 0
05/12/2013
6.03
 2,050 6.01 6.03 5.99 10 0 0.0
04/12/2013
6.13
 5,030 6.08 6.17 5.94 5,010 0 0.1
03/12/2013
6.10
 5,450 6.06 6.10 5.96 450 0 0.0
02/12/2013
6.22
 20,590 6.08 6.22 5.96 0 0 0
29/11/2013
6.24
 12,450 6.06 6.24 6.06 20 0 0.0
28/11/2013
6.13
 22,100 6.20 6.48 5.85 50 0 0.0
27/11/2013
6.17
 120 6.17 6.17 6.17 0 0 0
26/11/2013
6.62
 11,000 6.06 6.62 6.06 400 0 0.0
25/11/2013
6.24
 23,670 5.94 6.24 5.94 7,380 0 0.2
22/11/2013
5.94
 3,760 5.94 5.94 5.94 0 0 0
21/11/2013
5.94
 9,280 5.92 5.99 5.92 5,070 0 0.1
20/11/2013
5.89
 23,450 5.82 5.89 5.82 10 0 0.0
19/11/2013
5.82
 32,610 5.82 5.87 5.82 0 0 0
18/11/2013
5.82
 80,950 5.82 5.92 5.82 3,000 0 0.1
15/11/2013
5.82
 140 5.82 5.82 5.82 20 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
5.82
 3,590 5.82 5.85 5.71 10 0 0.0
13/11/2013
5.78
 2,600 5.76 5.78 5.76 710 0 0.0
12/11/2013
5.82
 9,400 5.62 5.85 5.62 10 5,320 -0.1
11/11/2013
5.64
 5,070 5.71 5.76 5.64 10 0 0.0
08/11/2013
5.78
 3,120 5.71 5.78 5.71 0 0 0
07/11/2013
5.76
 1,850 5.78 5.78 5.71 10 0 0.0
06/11/2013
5.80
 6,500 5.76 5.80 5.62 0 1,400 0.0
05/11/2013
5.82
 8,710 5.71 5.98 5.71 20 0 0.0
04/11/2013
5.80
 7,330 5.71 5.80 5.71 1,400 0 0.0
01/11/2013
5.78
 0 5.78 5.78 5.78 0 0 0
31/10/2013
5.78
 0 5.78 5.78 5.78 0 0 0
30/10/2013
5.78
 2,010 5.71 5.78 5.71 0 0 0
29/10/2013
5.80
 0 5.80 5.80 5.80 0 0 0
28/10/2013
5.80
 7,390 5.78 5.87 5.42 40 0 0.0
25/10/2013
5.80
 2,010 5.82 5.82 5.58 20 0 0.0
24/10/2013
5.82
 5,640 5.73 5.82 5.60 120 0 0.0
23/10/2013
5.76
 3,840 5.64 5.78 5.62 20 0 0.0
22/10/2013
5.69
 6,200 5.71 5.71 5.62 10 0 0.0
21/10/2013
5.60
 25,050 5.49 5.80 5.49 7,100 0 0.2
18/10/2013
5.44
 21,850 5.42 5.76 5.37 100 0 0.0
17/10/2013
5.42
 24,100 5.26 5.42 5.26 90 0 0.0
16/10/2013
5.37
 6,800 5.26 5.37 5.26 10 0 0.0
15/10/2013
5.37
 820 5.37 5.37 5.37 0 0 0
14/10/2013
5.46
 650 5.26 5.46 5.26 500 0 0.0
11/10/2013
5.37
 0 5.37 5.37 5.37 0 0 0
10/10/2013
5.37
 13,010 5.26 5.37 5.26 0 3,000 -0.1
09/10/2013
5.44
 2,010 5.31 5.44 5.29 10 2,000 0.0
08/10/2013
5.53
 0 5.53 5.53 5.53 0 0 0
07/10/2013
5.53
 6,610 5.49 5.53 5.37 0 0 0
04/10/2013
5.60
 16,530 5.60 5.71 5.37 30 0 0.0
03/10/2013
5.37
 1,980 5.37 5.37 5.37 0 0 0
02/10/2013
5.60
 10 5.60 5.60 5.60 0 0 0
01/10/2013
5.44
 1,660 5.22 5.60 5.22 20 0 0.0
30/09/2013
5.37
 1,920 4.95 5.55 4.95 30 0 0.0
27/09/2013
5.22
 2,440 5.22 5.22 5.22 0 0 0
26/09/2013
5.60
 70 5.67 5.80 5.60 40 0 0.0
25/09/2013
5.49
 20 5.49 5.49 5.49 0 0 0
24/09/2013
5.31
 1,060 5.26 5.31 5.26 60 0 0.0
23/09/2013
5.37
 1,530 5.37 5.37 5.37 500 0 0.0
20/09/2013
5.44
 1,100 5.44 5.44 5.44 0 220 0.0
19/09/2013
5.40
 70 5.04 5.40 5.04 20 0 0.0
18/09/2013
5.40
 4,400 5.49 5.49 5.40 0 1,200 0.0
17/09/2013
5.40
 2,280 5.04 5.42 5.04 2,080 0 0.0
16/09/2013
5.08
 0 5.08 5.08 5.08 0 0 0
13/09/2013
5.08
 6,240 5.02 5.15 5.02 20 0 0.0
12/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
11/09/2013
5.02
 50 4.93 5.02 4.93 10 0 0.0
10/09/2013
4.99
 1,010 4.93 4.99 4.93 10 0 0.0
09/09/2013
5.02
 2,380 4.93 5.02 4.93 10 0 0.0
06/09/2013
5.02
 4,420 4.84 5.02 4.81 4,420 0 0.1
05/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
04/09/2013
5.02
 0 5.02 5.02 5.02 0 0 0
03/09/2013
5.02
 180 4.81 5.04 4.77 170 0 0.0
30/08/2013
5.02
 10 5.02 5.02 5.02 0 0 0
29/08/2013
5.02
 0 5.02 5.02 5.02 0 0 0
28/08/2013
5.02
 19,830 4.79 5.02 4.70 3,740 0 0.1
27/08/2013
5.04
 3,120 4.75 5.04 4.75 20 0 0.0
26/08/2013
5.04
 5,610 5.04 5.33 5.04 0 0 0
23/08/2013
5.02
 0 5.02 5.02 5.02 0 0 0
22/08/2013
5.02
 11,030 4.70 5.02 4.70 0 0 0
21/08/2013
5.04
 3,020 4.93 5.04 4.93 20 0 0.0
20/08/2013
4.93
 36,050 4.77 4.93 4.77 600 0 0.0
19/08/2013
5.02
 4,450 4.77 5.02 4.77 2,020 0 0.0
16/08/2013
5.02
 160 4.93 5.02 4.93 20 0 0.0
15/08/2013
5.11
 14,170 4.88 5.11 4.88 300 7,870 -0.2
14/08/2013
4.90
 170 4.90 4.90 4.90 0 0 0
13/08/2013
4.90
 30,000 4.86 4.90 4.86 0 24,130 -0.5
12/08/2013
4.86
 0 4.86 4.86 4.86 0 0 0
09/08/2013
4.86
 0 4.86 4.86 4.86 0 0 0
08/08/2013
4.86
 4,520 4.90 4.90 4.66 80 0 0.0

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