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)
27/12/2011
2.09
 1,210 2.07 2.09 2.07 0 0 0
26/12/2011
2.18
 10 2.18 2.18 2.18 0 0 0
23/12/2011
2.14
 2,110 2.14 2.14 2.14 0 0 0
22/12/2011
2.14
 5,250 2.29 2.32 2.14 0 0 0
21/12/2011
2.23
 5,170 2.14 2.23 2.14 0 0 0
20/12/2011
2.14
 0 2.14 2.14 2.14 0 0 0
19/12/2011
2.14
 780 2.14 2.14 2.14 0 0 0
16/12/2011
2.14
 0 2.14 2.14 2.14 0 0 0
15/12/2011
2.14
 1,490 2.07 2.14 2.07 0 0 0
14/12/2011
2.05
 6,140 2.13 2.13 2.05 0 0 0
13/12/2011
2.11
 7,810 2.20 2.20 2.11 0 0 0
12/12/2011
2.20
 4,000 2.20 2.20 2.20 0 0 0
09/12/2011
2.20
 1,200 2.20 2.20 2.20 0 0 0
08/12/2011
2.22
 0 2.22 2.22 2.22 0 0 0
07/12/2011
2.22
 0 2.22 2.22 2.22 0 0 0
06/12/2011
2.22
 4,030 2.22 2.32 2.22 0 0 0
05/12/2011
2.32
 10 2.32 2.32 2.32 0 0 0
02/12/2011
2.25
 2,440 2.16 2.25 2.16 0 0 0
01/12/2011
2.16
 7,000 2.16 2.16 2.14 0 0 0
30/11/2011
2.20
 3,150 2.20 2.20 2.20 0 0 0
29/11/2011
2.20
 10 2.20 2.20 2.20 0 0 0
28/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
25/11/2011
2.18
 150 2.18 2.18 2.18 0 0 0
24/11/2011
2.23
 3,000 2.23 2.23 2.23 0 0 0
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2011
2.22
 8,500 2.18 2.25 2.16 0 2,300 0.0
22/11/2011
2.16
 60,000 2.18 2.18 2.15 0 1,000 0.0
21/11/2011
2.15
 50 2.15 2.15 2.15 0 50 0.0
18/11/2011
2.11
 11,750 2.11 2.11 2.11 0 11,500 -0.1
17/11/2011
2.15
 12,900 2.18 2.18 2.08 0 2,850 0.0
16/11/2011
2.18
 730 2.18 2.18 2.18 0 0 0
15/11/2011
2.18
 3,350 2.18 2.18 2.15 0 1,600 0.0
14/11/2011
2.18
 2,000 2.18 2.18 2.18 0 1,040 0.0
11/11/2011
2.23
 4,300 2.15 2.23 2.15 2,000 1,720 0.0
10/11/2011
2.15
 0 2.15 2.15 2.15 0 0 0
09/11/2011
2.15
 21,500 2.18 2.18 2.15 1,000 0 0.0
08/11/2011
2.23
 110 2.23 2.23 2.23 0 0 0
07/11/2011
2.23
 550 2.23 2.23 2.23 550 0 0.0
04/11/2011
2.18
 10,550 2.15 2.18 2.11 0 0 0
03/11/2011
2.15
 510 2.19 2.19 2.15 0 0 0
02/11/2011
2.15
 7,010 2.11 2.15 2.11 0 0 0
01/11/2011
2.15
 11,880 2.11 2.15 2.11 0 0 0
31/10/2011
2.19
 6,450 2.29 2.29 2.19 0 0 0
28/10/2011
2.29
 510 2.28 2.29 2.28 0 0 0
27/10/2011
2.21
 360 2.15 2.21 2.15 0 0 0
26/10/2011
2.15
 5,100 2.15 2.15 2.15 0 0 0
25/10/2011
2.15
 4,230 2.13 2.16 2.11 0 0 0
24/10/2011
2.13
 640 2.15 2.15 2.13 350 0 0.0
21/10/2011
2.13
 1,200 2.13 2.13 2.13 1,000 0 0.0
20/10/2011
2.10
 2,180 2.08 2.10 2.08 0 0 0
19/10/2011
2.06
 1,600 2.11 2.11 2.06 0 0 0
18/10/2011
2.06
 7,820 2.06 2.06 2.06 0 0 0
17/10/2011
2.06
 3,240 2.11 2.11 2.05 0 0 0
14/10/2011
2.05
 3,320 2.15 2.15 2.01 0 0 0
13/10/2011
2.11
 3,030 2.01 2.11 2.01 0 0 0
12/10/2011
2.10
 10 2.10 2.10 2.10 0 0 0
11/10/2011
2.10
 100 2.10 2.10 2.10 0 0 0
10/10/2011
2.06
 4,260 2.05 2.16 2.05 0 0 0
07/10/2011
2.06
 100 2.06 2.06 2.06 0 0 0
06/10/2011
2.00
 1,120 2.00 2.00 2.00 0 1,120 0.0
05/10/2011
1.98
 9,000 1.98 1.98 1.98 0 9,000 -0.1
04/10/2011
1.96
 15,700 1.98 1.98 1.96 0 9,880 -0.1
03/10/2011
1.98
 29,350 2.00 2.00 1.98 0 28,050 -0.3
30/09/2011
2.00
 17,010 2.00 2.03 1.98 0 16,510 -0.2
29/09/2011
2.00
 37,010 2.01 2.01 1.98 2,000 36,010 -0.4
28/09/2011
2.06
 42,020 2.05 2.06 2.00 0 42,000 -0.5
27/09/2011
2.10
 43,940 2.10 2.10 2.00 0 41,040 -0.5
26/09/2011
2.10
 25,000 2.10 2.11 2.10 0 25,000 -0.3
23/09/2011
2.19
 24,000 2.15 2.19 2.15 0 22,870 -0.3
22/09/2011
2.15
 290 2.15 2.15 2.10 0 20 0.0
21/09/2011
2.13
 310 2.06 2.13 2.06 0 0 0
20/09/2011
2.13
 760 2.00 2.13 2.00 0 500 0.0
19/09/2011
2.08
 3,510 1.98 2.11 1.98 0 0 0
16/09/2011
2.08
 1,300 2.08 2.08 2.08 0 0 0
15/09/2011
2.15
 1,510 2.15 2.15 2.15 0 1,030 0.0
14/09/2011
2.15
 65,070 2.23 2.23 2.15 0 64,550 -0.8
13/09/2011
2.24
 29,530 2.15 2.24 2.15 0 20,400 -0.3
12/09/2011
2.15
 12,340 2.13 2.15 2.13 300 9,100 -0.1
09/09/2011
2.15
 4,240 2.15 2.15 2.13 0 1,240 0.0
08/09/2011
2.16
 175,080 2.15 2.16 2.15 0 175,050 -2.3
07/09/2011
2.15
 940 2.15 2.15 2.06 100 20 0.0
06/09/2011
2.15
 5,000 2.13 2.15 2.13 0 4,830 -0.1
05/09/2011
2.10
 2,770 2.13 2.13 2.10 0 0 0
01/09/2011
2.15
 5,160 2.15 2.15 2.15 0 5,110 -0.1
31/08/2011
2.15
 2,310 2.13 2.15 2.11 0 60 0.0
30/08/2011
2.13
 1,820 2.15 2.15 2.13 0 1,000 0.0
29/08/2011
2.15
 3,810 2.15 2.15 2.15 0 3,730 0.0
26/08/2011
2.06
 1,200 2.06 2.06 2.06 0 0 0
25/08/2011
2.06
 10,010 2.15 2.15 2.06 0 10 0.0
24/08/2011
2.15
 10 2.15 2.15 2.15 0 10 0.0
23/08/2011
2.11
 10 2.11 2.11 2.11 0 0 0
22/08/2011
2.01
 60 2.15 2.15 2.01 10 10 0
19/08/2011
2.06
 25,310 2.06 2.13 2.05 0 0 0
18/08/2011
2.15
 20 2.15 2.15 2.15 0 20 0.0
17/08/2011
2.16
 10 2.16 2.16 2.16 0 0 0
16/08/2011
2.18
 10 2.18 2.18 2.18 10 0 0.0
15/08/2011
2.10
 1,210 2.08 2.18 2.06 710 0 0.0
12/08/2011
2.16
 2,020 2.06 2.16 2.06 0 0 0
11/08/2011
2.13
 50 2.13 2.13 2.13 0 0 0
10/08/2011
2.05
 10 2.05 2.05 2.05 0 0 0
09/08/2011
2.10
 6,110 2.18 2.18 2.08 10 0 0.0

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