CTCP Cát Lợi (clc)

51.10
-2
(-3.77%)
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
(2024-12-09) 		1.50 2.91% 152,700 -26,600 -1.4
51.50
54.80
53.10
2 tháng
(2024-11-08) 		4.35 8.94% 308,600 -31,500 -1.6
48
54.80
53.10
3 tháng
(2024-10-09) 		9 20.45% 439,400 -35,600 -1.8
44
54.80
53.10
6 tháng
(2024-07-11) 		8.80 19.91% 796,900 -32,400 -1.7
43.30
54.80
53.10
12 tháng
(2024-01-15) 		18.22 52.38% 1,707,200 -105,300 -4.4
34.78
54.80
53.10
24 tháng
(2023-01-18) 		25.69 94.09% 3,469,500 -51,590 -1.9
27.31
54.80
53.10
36 tháng
(2022-01-24) 		24.52 86.10% 6,146,400 46,195 4.7
25.65
54.80
53.10
60 tháng
(2020-02-03) 		32.74 161.60% 15,185,560 -558,125 -13.0
14.89
54.80
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
31.35
 8,200 31.40 31.95 31.08 0 0 0
25/10/2023
31.40
 100 31.90 31.90 31.40 0 0 0
24/10/2023
31.90
 5,400 31.90 31.99 31.81 100 200 -0.0
23/10/2023
31.90
 8,000 31.95 31.99 31.58 400 0 0.0
20/10/2023
31.95
 2,400 31.72 31.95 31.72 100 0 0.0
19/10/2023
31.72
 2,600 31.45 31.99 31.49 0 200 -0.0
18/10/2023
31.45
 5,900 31.99 31.99 31.45 300 0 0.0
17/10/2023
31.99
 0 31.99 31.99 31.99 0 0 0
16/10/2023
31.99
 600 31.45 31.99 31.49 100 0 0.0
13/10/2023
31.45
 1,100 32.54 32.54 31.45 0 0 0
12/10/2023
32.54
 2,900 31.81 32.54 31.99 0 0 0
11/10/2023
31.81
 8,200 31.99 31.99 31.58 100 0 0.0
10/10/2023
31.99
 3,800 31.99 31.99 31.95 2,300 0 0.1
09/10/2023
31.99
 0 31.99 31.99 31.99 0 0 0
06/10/2023
31.99
 7,400 31.90 31.99 31.31 0 0 0
05/10/2023
31.90
 100 31.86 31.90 31.90 100 0 0.0
04/10/2023
31.86
 600 31.54 31.86 31.54 100 0 0.0
03/10/2023
31.54
 8,800 31.99 31.99 31.45 0 0 0
02/10/2023
31.99
 500 31.90 31.99 31.90 0 0 0
29/09/2023
31.90
 5,400 31.54 31.95 31.54 0 4,600 -0.2
28/09/2023
31.54
 5,300 31.99 31.99 31.54 0 0 0
27/09/2023
31.99
 8,200 31.77 31.99 31.45 200 4,900 -0.2
26/09/2023
31.77
 900 31.95 31.95 31.40 100 0 0.0
25/09/2023
31.95
 700 31.90 31.95 31.22 0 0 0
22/09/2023
31.90
 2,700 31.99 31.99 31.54 1,500 0 0.1
21/09/2023
31.99
 1,500 31.95 31.99 31.99 0 0 0
20/09/2023
31.95
 3,900 31.81 31.95 31.81 3,400 0 0.1
19/09/2023
31.81
 2,800 31.90 31.90 31.72 500 0 0.0
18/09/2023
31.90
 600 32.36 32.36 31.90 0 0 0
15/09/2023
32.36
 7,700 31.86 32.82 31.86 500 0 0.0
14/09/2023
31.86
 800 31.67 31.90 31.49 300 0 0.0
13/09/2023
31.67
 600 31.35 31.67 31.54 600 0 0.0
12/09/2023
31.35
 5,500 31.86 31.86 31.35 300 0 0.0
11/09/2023
31.86
 16,100 31.45 31.86 31.22 0 900 -0.0
08/09/2023
31.45
 5,400 31.35 31.45 31.35 100 0 0.0
07/09/2023
31.35
 17,600 31.40 31.45 31.35 1,300 0 0.0
06/09/2023
31.40
 1,100 31.35 31.45 31.35 300 0 0.0
05/09/2023
31.35
 5,900 31.35 31.72 31.26 1,400 1,100 0.0
31/08/2023
31.35
 1,400 31.35 31.35 31.35 0 0 0
30/08/2023
31.35
 6,000 31.31 31.35 31.35 6,000 0 0.2
29/08/2023
31.31
 4,300 31.26 31.31 31.31 500 0 0.0
28/08/2023
31.26
 0 31.26 31.26 31.26 0 0 0
25/08/2023
31.26
 0 31.26 31.26 31.26 0 0 0
24/08/2023
31.26
 12,200 31.08 31.26 31.08 0 0 0
23/08/2023
31.08
 11,700 31.03 31.08 31.08 500 0 0.0
22/08/2023
31.03
 24,100 31.17 31.45 30.99 9,300 0 0.3
21/08/2023
31.17
 1,200 31.26 31.45 31.17 0 0 0
18/08/2023
31.26
 29,100 31.26 31.31 31.26 0 0 0
17/08/2023
31.26
 10,100 31.81 31.81 31.26 0 0 0
16/08/2023
31.81
 38,500 31.81 31.81 31.40 100 0 0.0
15/08/2023
31.81
 3,000 31.81 31.81 31.81 0 0 0
14/08/2023
31.81
 46,000 31.81 31.81 31.31 100 0 0.0
11/08/2023
31.81
 9,500 31.81 31.81 31.81 0 0 0
10/08/2023
31.81
 2,400 31.86 31.90 31.81 0 0 0
09/08/2023
31.86
 34,800 31.90 31.90 31.35 0 0 0
08/08/2023
31.90
 400 31.63 31.90 31.90 0 0 0
07/08/2023
31.63
 4,500 31.54 31.63 31.54 200 0 0.0
04/08/2023
31.54
 9,100 31.63 31.63 31.54 7,900 1,100 0.2
03/08/2023
31.63
 700 31.99 31.99 31.63 200 0 0.0
02/08/2023
31.99
 35,600 31.90 31.99 31.26 500 2,000 -0.1
01/08/2023
31.90
 23,200 31.54 31.99 31.58 3,000 0 0.1
31/07/2023
31.54
 2,600 31.99 31.99 31.54 100 0 0.0
28/07/2023
31.99
 3,900 31.95 31.99 31.63 2,800 0 0.1
27/07/2023
31.95
 15,400 31.99 31.99 31.95 2,200 0 0.1
26/07/2023
31.99
 4,100 31.99 32.91 31.99 0 0 0
25/07/2023
31.99
 10,300 31.99 31.99 31.81 0 0 0
24/07/2023
31.99
 31,400 31.99 31.99 31.35 500 400 0.0
21/07/2023
31.99
 5,500 31.54 31.99 31.99 100 0 0.0
20/07/2023
31.54
 1,600 31.99 31.99 31.54 0 0 0
19/07/2023
31.99
 7,100 31.99 31.99 31.99 0 0 0
18/07/2023
31.99
 1,600 31.99 31.99 31.99 0 0 0
17/07/2023
31.99
 6,300 31.99 31.99 31.77 4,300 0 0.2
14/07/2023
31.99
 1,300 31.99 31.99 31.99 100 0 0.0
13/07/2023
31.99
 12,600 31.99 32.08 31.99 2,000 0 0.1
12/07/2023
31.99
 22,100 31.99 31.99 31.99 0 0 0
11/07/2023
31.99
 1,700 31.99 32.08 31.99 0 0 0
10/07/2023
31.99
 0 31.99 31.99 31.99 0 0 0
07/07/2023
31.99
 0 31.99 31.99 31.99 0 0 0
06/07/2023
31.99
 20,400 31.54 33.73 30.99 0 0 0
05/07/2023
31.54
 31,600 31.31 31.54 31.31 0 0 0
04/07/2023
31.31
 400 31.72 31.72 31.31 0 0 0
03/07/2023
31.72
 2,700 31.63 31.72 31.63 900 0 0.0
30/06/2023
31.63
 200 31.81 31.81 31.63 0 0 0
29/06/2023
31.81
 3,300 31.72 31.81 31.72 2,800 2,800 0
28/06/2023
31.72
 35,400 31.95 31.99 31.54 0 0 0
27/06/2023
31.95
 1,000 31.90 31.99 31.90 0 0 0
26/06/2023
31.90
 15,900 31.99 31.99 31.26 0 0 0
23/06/2023
31.99
 0 31.99 31.99 31.99 0 0 0
22/06/2023
31.99
 500 32.08 32.18 31.99 500 0 0.0
21/06/2023
32.08
 32,900 31.81 32.08 31.26 2,900 0 0.1
20/06/2023
31.81
 1,500 31.08 32.72 31.81 0 0 0
19/06/2023
31.08
 33,200 31.08 31.45 30.94 0 0 0
16/06/2023
31.08
 2,200 31.17 31.26 31.08 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
31.17
 2,100 31.17 31.17 31.17 0 0 0
14/06/2023
31.17
 2,100 31.17 31.17 31.17 0 0 0
13/06/2023
31.17
 4,200 30.74 31.17 30.74 0 100 -0.0
12/06/2023
30.74
 11,700 31.08 31.26 30.74 0 0 0
09/06/2023
31.08
 600 31.08 31.82 31.08 0 0 0
08/06/2023
31.08
 1,400 31.08 31.43 31.08 0 0 0
07/06/2023
31.08
 5,300 31.26 31.52 31.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |