CTCP Cát Lợi (clc)

44.90
0.90
(2.05%)
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
(2024-08-20) 		-0.05 -0.11% 93,300 3,100 0.1
43.30
44.90
44.90
2 tháng
(2024-07-22) 		-4 -8.33% 226,600 800 0.0
43.30
48
44.90
3 tháng
(2024-06-21) 		-2.90 -6.18% 374,700 6,830 0.3
43.30
48
44.90
6 tháng
(2024-03-25) 		6.85 18.45% 873,700 6,630 0.3
36.58
49.40
44.90
12 tháng
(2023-09-25) 		12.05 37.72% 1,604,400 -72,870 -2.7
31.35
49.40
44.90
24 tháng
(2022-09-30) 		14.67 49.99% 3,474,800 22,540 3.4
25.65
49.40
44.90
36 tháng
(2021-10-05) 		17.30 64.78% 6,975,500 109,525 7.6
25.65
49.40
44.90
60 tháng
(2019-10-16) 		23.67 116.43% 14,901,700 -540,945 -11.8
14.89
49.40
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/06/2023
31.26
 300 31.86 31.86 31.26 0 0 0
05/06/2023
31.86
 1,000 31.43 31.90 31.82 0 0 0
02/06/2023
31.43
 200 31.08 31.43 31.43 0 0 0
01/06/2023
31.08
 3,000 30.52 31.08 30.70 1,100 0 0.0
31/05/2023
30.52
 3,300 29.92 30.57 30.18 800 0 0.0
30/05/2023
29.92
 4,200 29.70 30.05 29.92 1,300 0 0.0
29/05/2023
29.70
 0 29.70 29.70 29.70 0 0 0
26/05/2023
29.70
 1,000 29.66 29.79 29.70 100 0 0.0
25/05/2023
29.66
 1,500 30.61 30.61 29.66 0 1,500 -0.1
24/05/2023
30.61
 2,200 29.88 30.61 29.70 200 2,000 -0.1
23/05/2023
29.88
 6,800 30.91 30.91 29.88 100 6,600 -0.2
22/05/2023
30.91
 19,100 30.83 31.04 30.22 100 1,800 -0.1
19/05/2023
30.83
 0 30.83 30.83 30.83 0 0 0
18/05/2023
30.83
 3,000 30.96 31.00 30.83 2,800 0 0.1
17/05/2023
30.96
 0 30.96 30.96 30.96 0 0 0
16/05/2023
30.96
 9,100 30.96 30.96 29.36 0 9,000 -0.3
15/05/2023
30.96
 5,000 30.83 31.08 30.91 0 0 0
12/05/2023
30.83
 1,000 31.04 31.04 30.83 800 0 0.0
11/05/2023
31.04
 2,300 31.08 31.08 29.79 400 1,400 -0.0
10/05/2023
31.08
 1,100 30.65 31.08 30.65 100 0 0.0
09/05/2023
30.65
 500 30.39 30.65 30.22 200 0 0.0
08/05/2023
30.39
 4,200 29.88 30.39 30.05 0 0 0
05/05/2023
29.88
 500 29.79 29.88 29.83 0 0 0
04/05/2023
29.79
 300 30.35 30.35 29.79 0 0 0
28/04/2023
30.35
 800 30.48 30.48 30.35 0 0 0
27/04/2023
30.48
 100 30.48 30.48 30.48 0 0 0
26/04/2023
30.48
 0 30.48 30.48 30.48 0 0 -0.0
25/04/2023
30.48
 0 30.48 30.48 30.48 0 0 -0.0
24/04/2023
30.48
 5,700 29.96 30.48 30.05 0 0 -0.0
21/04/2023
29.96
 57,700 29.79 30.65 29.79 0 0 -0.0
20/04/2023
29.79
 9,000 30.22 30.22 29.79 0 0 0
19/04/2023
30.22
 2,000 29.79 30.22 30.22 0 0 -0.0
18/04/2023
29.79
 2,000 30.22 30.22 29.79 0 0 -0.0
17/04/2023
30.22
 1,300 29.96 30.22 30.13 0 0 -0.0
14/04/2023
29.96
 200 30.05 30.22 29.96 0 0 -0.0
13/04/2023
30.05
 100 30.18 30.18 30.05 0 0 -0.0
12/04/2023
30.18
 1,100 29.75 30.18 29.36 0 1,000 -0.0
11/04/2023
29.75
 600 29.88 30.13 29.75 0 0 0
10/04/2023
29.88
 1,100 29.10 30.13 29.79 0 0 0
07/04/2023
29.10
 1,100 30.05 30.05 29.10 0 0 0
06/04/2023
30.05
 2,200 30.05 30.31 30.05 0 0 0
05/04/2023
30.05
 2,600 30.05 30.05 29.96 0 0 0
04/04/2023
30.05
 3,500 30.18 30.22 30.05 0 0 0
03/04/2023
30.18
 15,300 29.75 30.18 29.53 0 0 0
31/03/2023
29.75
 38,600 30.22 30.22 29.66 0 0 0
30/03/2023
30.22
 6,900 30.48 30.48 29.79 0 0 0
29/03/2023
30.48
 31,100 30.57 30.57 29.83 0 0 0
28/03/2023
30.57
 1,900 30.74 30.74 30.57 0 0 0
27/03/2023
30.74
 31,300 30.87 30.87 29.83 0 0 0
24/03/2023
30.87
 4,200 30.87 30.87 29.79 0 0 0
23/03/2023
30.87
 3,500 30.13 30.87 30.13 0 0 0
22/03/2023
30.13
 300 30.22 30.22 30.13 0 0 0
21/03/2023
30.22
 200 30.22 30.22 30.22 10 0 0.0
20/03/2023
30.22
 2,700 30.70 30.70 30.22 0 0 0.0
17/03/2023
30.70
 900 30.91 30.91 30.70 400 0 0.0
16/03/2023
30.91
 0 30.91 30.91 30.91 0 0 0.0
15/03/2023
30.91
 200 30.65 30.91 30.91 100 0 0.0
14/03/2023
30.65
 0 30.65 30.65 30.65 0 0 0.0
13/03/2023
30.65
 0 30.65 30.65 30.65 0 0 0.0
10/03/2023
30.65
 0 30.65 30.65 30.65 0 0 0.0
09/03/2023
30.65
 0 30.65 30.65 30.65 0 0 0.0
08/03/2023
30.65
 11,500 30.74 30.74 30.61 1,200 0 0.0
07/03/2023
30.74
 22,600 29.88 31.08 29.79 0 0 0.0
06/03/2023
29.88
 900 30.26 30.26 29.88 0 0 0.0
03/03/2023
30.26
 1,300 30.65 30.65 30.22 1,000 0 0.0
02/03/2023
30.65
 3,000 29.96 30.65 29.96 1,000 0 0.0
01/03/2023
29.96
 3,900 30.13 30.22 29.96 0 0 0.0
28/02/2023
30.13
 44,700 29.79 30.65 28.75 0 0 0.0
27/02/2023
29.79
 9,200 29.75 30.22 29.79 0 0 0.0
24/02/2023
29.75
 200 29.79 29.79 28.62 100 0 0.0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
29.79
 7,700 29.79 29.79 29.36 0 0 0.0
22/02/2023
29.79
 6,900 29.38 29.79 29.38 400 0 0.0
21/02/2023
29.38
 14,600 29.38 29.38 29.38 0 0 0.0
20/02/2023
29.38
 7,700 29.38 29.67 29.38 900 0 0.0
17/02/2023
29.38
 2,700 29.38 29.54 29.38 2,000 0 0.1
16/02/2023
29.38
 1,400 29.38 29.38 28.42 0 0 0.0
15/02/2023
29.38
 2,600 28.71 29.38 28.76 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |