CTCP Cát Lợi (clc)

54
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
(2026-08-19) 		2.20 4.25% 16,200 -1,800 -0.1
51.80
57.10
54
2 tháng
(2026-07-20) 		2 3.85% 85,300 -6,600 -0.3
50
57.10
54
3 tháng
(2026-06-22) 		3.41 6.74% 108,300 -7,100 -0.4
50
57.10
54
6 tháng
(2026-03-23) 		3.41 6.74% 238,200 -2,500 -0.1
48.20
57.10
54
12 tháng
(2025-09-23) 		6.32 13.26% 547,100 -34,900 -1.9
46.47
57.10
54
24 tháng
(2024-09-30) 		15.90 41.73% 1,946,100 -104,400 -5.5
37.76
57.10
54
36 tháng
(2023-10-04) 		26.54 96.65% 3,570,100 -176,450 -8.3
27.03
57.10
54
60 tháng
(2021-10-14) 		30.95 134.28% 8,888,400 8,745 2.3
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.75 5.02 4.70 3,740 0 0.1
27/08/2013
4.75
 3,120 5.04 5.04 4.75 20 0 0.0
26/08/2013
5.04
 5,610 5.02 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 5.04 5.04 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 5.02 5.02 4.77 600 0 0.0
19/08/2013
5.02
 4,450 5.02 5.02 4.77 2,020 0 0.0
16/08/2013
5.02
 160 5.11 5.11 4.93 20 0 0.0
15/08/2013
5.11
 14,170 4.90 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
07/08/2013
4.90
 2,050 4.86 4.90 4.79 50 0 0.0
06/08/2013
4.86
 6,750 4.77 4.88 4.73 1,750 0 0.0
05/08/2013
4.77
 14,360 4.70 4.77 4.52 350 0 0.0
02/08/2013
4.70
 8,030 4.61 4.70 4.64 20 0 0.0
01/08/2013
4.61
 840 4.70 4.70 4.61 500 0 0.0
31/07/2013
4.70
 0 4.70 4.70 4.70 0 0 0
30/07/2013
4.70
 1,920 4.88 4.93 4.57 1,000 10 0.0
29/07/2013
4.88
 0 4.61 4.88 4.88 0 0 0
26/07/2013
4.61
 10,630 4.61 4.88 4.46 1,880 0 0.0
25/07/2013
4.61
 8,100 4.61 4.61 4.52 0 0 0
24/07/2013
4.61
 3,730 4.66 4.66 4.50 40 0 0.0
23/07/2013
4.66
 7,070 4.73 4.73 4.61 40 0 0.0
22/07/2013
4.73
 6,910 4.75 4.75 4.59 1,300 0 0.0
19/07/2013
4.75
 23,620 4.46 4.75 4.39 16,440 0 0.3
18/07/2013
4.46
 10 4.37 4.46 4.46 0 0 0
17/07/2013
4.37
 10 4.25 4.37 4.37 0 0 0
16/07/2013
4.25
 4,530 4.46 4.46 4.19 20 0 0.0
15/07/2013
4.46
 1,010 4.55 4.55 4.37 10 0 0.0
12/07/2013
4.55
 1,220 4.88 4.88 4.55 0 0 0
11/07/2013
4.88
 220 4.70 4.88 4.70 220 0 0.0
10/07/2013
4.70
 60 4.75 4.75 4.70 60 50 0.0
09/07/2013
4.75
 20 4.81 4.81 4.75 20 0 0.0
08/07/2013
4.81
 20 4.75 4.81 4.81 20 0 0.0
05/07/2013
4.75
 50 4.75 4.75 4.75 50 0 0.0
04/07/2013
4.75
 120 4.52 4.75 4.68 120 0 0.0
03/07/2013
4.52
 0 4.52 4.52 4.52 0 0 0
02/07/2013
4.52
 2,770 4.39 4.52 4.43 2,770 0 0.1
01/07/2013
4.39
 2,520 4.68 4.68 4.39 1,200 0 0.0
28/06/2013
4.68
 0 4.68 4.68 4.68 0 0 0
27/06/2013
4.68
 0 4.68 4.68 4.68 0 0 0
26/06/2013
4.68
 20 4.46 4.68 4.68 20 0 0.0
25/06/2013
4.46
 20 4.37 4.46 4.30 20 0 0.0
24/06/2013
4.37
 60 4.43 4.43 4.37 60 0 0.0
21/06/2013
4.43
 3,110 4.46 4.46 4.25 150 0 0.0
20/06/2013
4.46
 3,050 4.48 4.48 4.28 20 0 0.0
19/06/2013
4.48
 3,190 4.48 4.48 4.17 40 0 0.0
18/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
17/06/2013
4.48
 0 4.48 4.48 4.48 0 0 0
14/06/2013
4.48
 3,550 4.25 4.48 4.25 50 0 0.0
13/06/2013
4.25
 2,690 4.37 4.37 4.25 20 0 0.0
12/06/2013
4.37
 2,030 4.37 4.37 4.10 2,020 2,000 0.0
11/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
10/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
07/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
06/06/2013
4.37
 1,700 4.25 4.37 4.25 100 0 0.0
05/06/2013
4.25
 530 4.25 4.25 4.25 30 0 0.0
04/06/2013
4.25
 4,970 4.55 4.55 4.25 2,000 0 0.0
03/06/2013
4.55
 0 4.55 4.55 4.55 0 0 0
31/05/2013
4.55
 8,350 4.32 4.61 4.14 620 0 0.0
30/05/2013
4.32
 0 4.32 4.32 4.32 0 0 0
29/05/2013
4.32
 6,000 4.19 4.32 4.19 1,000 0 0.0
28/05/2013
4.19
 60 4.21 4.21 4.03 20 0 0.0
27/05/2013
4.21
 9,310 4.03 4.21 4.12 4,220 3,500 0.0
24/05/2013
4.03
 4,010 4.12 4.25 4.03 50 0 0.0
23/05/2013
4.12
 20 4.14 4.14 4.12 0 0 0
22/05/2013
4.14
 2,450 4.01 4.14 3.99 2,030 1,000 0.0
21/05/2013
4.01
 5,350 4.03 4.03 3.92 1,000 0 0.0
20/05/2013
4.03
 1,000 4.12 4.12 4.03 0 0 0
17/05/2013
4.12
 100 4.14 4.14 4.12 100 0 0.0
16/05/2013
4.14
 30 3.99 4.14 4.10 30 0 0.0
15/05/2013
3.99
 3,500 3.81 3.99 3.81 1,500 0 0.0
14/05/2013
3.81
 10,990 3.83 3.83 3.81 0 0 0
13/05/2013
3.83
 10,690 3.81 3.83 3.81 0 0 0
10/05/2013
3.81
 4,520 3.81 3.81 3.81 0 0 0
09/05/2013
3.81
 15,020 3.70 3.90 3.78 20 0 0.0
08/05/2013
3.70
 19,730 3.63 3.81 3.67 11,720 10 0.2
07/05/2013
3.63
 2,030 3.72 3.72 3.63 2,000 0 0.0
06/05/2013
3.72
 6,640 3.72 3.72 3.63 2,420 0 0.0
03/05/2013
3.72
 8,580 3.67 3.92 3.67 4,060 0 0.1
02/05/2013
3.67
 9,830 3.58 3.70 3.52 5,000 0 0.1
26/04/2013
3.58
 0 3.58 3.58 3.58 0 0 0
25/04/2013
3.58
 17,730 3.52 3.63 3.52 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
3.52
 5,000 3.49 3.52 3.49 5,000 0 0.1
23/04/2013
3.49
 5,310 3.51 3.58 3.49 3,710 0 0.1
22/04/2013
3.51
 7,580 3.62 3.62 3.39 7,450 0 0.1
18/04/2013
3.62
 150 3.58 3.62 3.49 10 0 0.0
17/04/2013
3.58
 110 3.47 3.58 3.58 0 0 0
16/04/2013
3.47
 0 3.47 3.47 3.47 0 0 0
15/04/2013
3.47
 40 3.54 3.54 3.47 40 0 0.0
12/04/2013
3.54
 2,240 3.62 3.62 3.47 50 0 0.0
11/04/2013
3.62
 2,050 3.43 3.62 3.41 0 0 0
10/04/2013
3.43
 5,100 3.37 3.43 3.39 0 0 0
09/04/2013
3.37
 17,150 3.33 3.54 3.33 20 140 0.0

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