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)
07/08/2013
4.90
 2,050 4.79 4.90 4.79 50 0 0.0
06/08/2013
4.86
 6,750 4.75 4.88 4.73 1,750 0 0.0
05/08/2013
4.77
 14,360 4.52 4.77 4.52 350 0 0.0
02/08/2013
4.70
 8,030 4.68 4.70 4.64 20 0 0.0
01/08/2013
4.61
 840 4.66 4.66 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 4.77 4.93 4.57 1,000 10 0.0
29/07/2013
4.88
 0 4.88 4.88 4.88 0 0 0
26/07/2013
4.88
 10,630 4.59 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 4.61 4.66 4.50 40 0 0.0
23/07/2013
4.66
 7,070 4.68 4.68 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 4.48 4.75 4.39 16,440 0 0.3
18/07/2013
4.46
 10 4.46 4.46 4.46 0 0 0
17/07/2013
4.37
 10 4.37 4.37 4.37 0 0 0
16/07/2013
4.25
 4,530 4.19 4.37 4.19 20 0 0.0
15/07/2013
4.46
 1,010 4.37 4.46 4.37 10 0 0.0
12/07/2013
4.55
 1,220 4.55 4.55 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 4.70 4.70 4.70 60 50 0.0
09/07/2013
4.75
 20 4.75 4.75 4.75 20 0 0.0
08/07/2013
4.81
 20 4.81 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 4.68 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 4.43 4.52 4.43 2,770 0 0.1
01/07/2013
4.39
 2,520 4.48 4.48 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 4.68 4.68 4.68 20 0 0.0
25/06/2013
4.46
 20 4.30 4.46 4.30 20 0 0.0
24/06/2013
4.37
 60 4.39 4.39 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 4.28 4.46 4.28 20 0 0.0
19/06/2013
4.48
 3,190 4.17 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 4.28 4.30 4.25 20 0 0.0
12/06/2013
4.37
 2,030 4.10 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 4.25 4.25 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 4.14 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 4.03 4.19 4.03 20 0 0.0
27/05/2013
4.21
 9,310 4.12 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 4.12 4.12 4.12 0 0 0
22/05/2013
4.14
 2,450 4.03 4.14 3.99 2,030 1,000 0.0
21/05/2013
4.01
 5,350 3.92 4.01 3.92 1,000 0 0.0
20/05/2013
4.03
 1,000 4.03 4.03 4.03 0 0 0
17/05/2013
4.12
 100 4.12 4.12 4.12 100 0 0.0
16/05/2013
4.14
 30 4.10 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 3.81 3.81 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 3.78 3.90 3.78 20 0 0.0
08/05/2013
3.70
 19,730 3.70 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 3.52 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 3.56 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 3.49 3.62 3.49 10 0 0.0
17/04/2013
3.58
 110 3.58 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 3.49 3.49 3.47 40 0 0.0
12/04/2013
3.54
 2,240 3.60 3.60 3.47 50 0 0.0
11/04/2013
3.62
 2,050 3.41 3.62 3.41 0 0 0
10/04/2013
3.43
 5,100 3.39 3.43 3.39 0 0 0
09/04/2013
3.37
 17,150 3.37 3.54 3.33 20 140 0.0
08/04/2013
3.33
 3,600 3.35 3.35 3.33 0 0 0
05/04/2013
3.33
 17,100 3.24 3.43 3.24 7,740 0 0.1
04/04/2013
3.24
 0 3.24 3.24 3.24 0 0 0
03/04/2013
3.24
 50 3.24 3.24 3.24 50 0 0.0
02/04/2013
3.26
 12,830 3.22 3.28 3.22 12,830 0 0.2
01/04/2013
3.22
 0 3.22 3.22 3.22 0 0 0
29/03/2013
3.22
 0 3.22 3.22 3.22 0 0 0
28/03/2013
3.22
 10 3.22 3.22 3.22 10 0 0.0
27/03/2013
3.22
 13,330 3.26 3.26 3.16 8,170 0 0.1
26/03/2013
3.22
 100 3.24 3.24 3.22 100 0 0.0
25/03/2013
3.22
 1,700 3.16 3.22 3.16 0 0 0
22/03/2013
3.11
 31,330 3.20 3.20 3.11 11,500 0 0.2
21/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
20/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
19/03/2013
3.16
 0 3.16 3.16 3.16 0 0 0
18/03/2013
3.16
 5,330 3.24 3.24 3.16 4,480 1,000 0.1
15/03/2013
3.24
 10 3.24 3.24 3.24 0 0 0

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