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)
05/08/2009
3.06
 2,440 3.05 3.06 3.00 0 0 0
04/08/2009
3.05
 11,090 3.00 3.05 3.00 4,920 0 0
03/08/2009
3.00
 10,370 2.93 3.00 2.97 5,370 0 0
31/07/2009
2.93
 9,350 2.93 3.00 2.93 3,000 0 0
30/07/2009
2.93
 46,510 2.94 2.94 2.89 32,000 0 0
29/07/2009
2.94
 28,860 2.92 3.00 2.93 15,000 0 0
28/07/2009
2.92
 13,940 2.93 2.97 2.85 0 0 0
27/07/2009
2.93
 20,220 2.97 3.00 2.93 0 0 0
24/07/2009
2.97
 30,940 2.83 2.97 2.97 3,010 0 0
23/07/2009
2.83
 11,200 2.82 2.86 2.81 0 0 0
22/07/2009
2.82
 10,270 2.81 2.89 2.82 0 0 0
21/07/2009
2.81
 8,830 2.77 2.81 2.77 0 0 0
20/07/2009
2.77
 23,050 2.79 2.85 2.72 0 0 0
17/07/2009
2.79
 6,320 2.83 2.83 2.79 0 0 0
16/07/2009
2.83
 5,830 2.79 2.83 2.72 0 0 0
15/07/2009
2.79
 7,570 2.72 2.79 2.74 0 0 0
14/07/2009
2.72
 11,590 2.68 2.78 2.68 0 0 0
13/07/2009
2.68
 1,160 2.78 2.86 2.67 0 0 0
10/07/2009
2.78
 24,220 2.74 2.79 2.72 0 0 0
09/07/2009
2.74
 2,530 2.79 2.86 2.72 0 0 0
08/07/2009
2.79
 12,540 2.72 2.79 2.67 0 0 0
07/07/2009
2.72
 6,890 2.79 2.87 2.72 0 0 0
06/07/2009
2.79
 5,820 2.67 2.79 2.72 0 300 0
03/07/2009
2.67
 3,770 2.67 2.77 2.66 0 0 0
02/07/2009
2.67
 25,430 2.59 2.68 2.64 0 0 0
01/07/2009
2.59
 26,930 2.68 2.72 2.59 0 0 0
30/06/2009
2.68
 17,910 2.79 2.79 2.68 0 0 0
29/06/2009
2.79
 10,550 2.72 2.82 2.72 0 0 0
26/06/2009
2.72
 29,110 2.86 2.93 2.72 0 0 0
25/06/2009
2.86
 2,490 2.93 2.93 2.86 0 0 0
24/06/2009
2.93
 28,420 2.79 2.93 2.79 0 150 0
23/06/2009
2.79
 34,820 2.86 2.86 2.72 0 0 0
22/06/2009
2.86
 23,600 3.00 3.00 2.85 0 0 0
19/06/2009
3.00
 12,020 2.93 3.05 2.93 0 0 0
18/06/2009
2.93
 32,040 2.89 3.01 2.89 100 0 0
17/06/2009
2.89
 102,940 2.96 2.96 2.82 0 0 0
16/06/2009
2.96
 15,790 3.11 3.11 2.96 0 0 0
15/06/2009
3.11
 34,460 3.27 3.27 3.11 0 0 0
12/06/2009
3.27
 22,170 3.36 3.41 3.27 0 3,000 0
11/06/2009
3.36
 33,240 3.21 3.36 3.17 0 40 0
10/06/2009
3.21
 52,360 3.38 3.38 3.21 800 1,000 0
09/06/2009
3.38
 98,920 3.50 3.50 3.34 0 0 0
08/06/2009
3.50
 39,250 3.34 3.50 3.49 0 500 0
05/06/2009
3.34
 71,330 3.19 3.34 3.32 0 0 0
04/06/2009
3.19
 57,700 3.17 3.23 3.17 0 0 0
03/06/2009
3.17
 59,280 3.34 3.34 3.17 2,000 0 0
02/06/2009
3.34
 77,520 3.26 3.41 3.27 1,600 0 0
01/06/2009
3.26
 55,440 3.26 3.31 3.13 2,000 0 0
29/05/2009
3.26
 98,910 3.11 3.26 3.20 0 0 0
28/05/2009
3.11
 142,480 2.97 3.11 3.08 0 7,000 0
27/05/2009
2.97
 12,820 2.83 2.97 2.97 0 0 0
26/05/2009
2.83
 196,170 2.71 2.83 2.77 0 161,160 0
25/05/2009
2.71
 133,220 2.59 2.71 2.62 17,500 104,740 0
22/05/2009
2.59
 33,180 2.63 2.63 2.51 20,500 20,960 0
21/05/2009
2.63
 7,740 2.62 2.66 2.59 0 0 0
20/05/2009
2.62
 9,550 2.59 2.66 2.53 0 0 0
19/05/2009
2.59
 10,410 2.56 2.64 2.59 0 0 0
18/05/2009
2.56
 14,630 2.57 2.67 2.56 0 0 0
15/05/2009
2.57
 35,000 2.49 2.57 2.48 0 28,750 0
14/05/2009
2.49
 22,820 2.49 2.55 2.47 2,000 0 0
13/05/2009
2.49
 47,010 2.59 2.62 2.49 41,270 46,400 0
12/05/2009
2.59
 43,180 2.49 2.59 2.49 31,970 0 0
11/05/2009
2.49
 18,980 2.52 2.52 2.49 7,060 0 0
08/05/2009
2.52
 5,100 2.56 2.56 2.52 0 0 0
07/05/2009
2.56
 4,900 2.49 2.56 2.52 0 0 0
06/05/2009
2.49
 7,790 2.62 2.62 2.49 0 0 0
05/05/2009
2.62
 63,660 2.49 2.62 2.60 0 0 0
04/05/2009
2.49
 37,830 2.38 2.49 2.48 0 1,480 0
29/04/2009
2.38
 920 2.38 2.38 2.29 0 0 0
28/04/2009
2.38
 1,270 2.38 2.38 2.32 0 20 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2009
2.38
 4,010 2.29 2.38 2.25 0 0 0
24/04/2009
2.29
 6,570 2.31 2.37 2.25 0 0 0
23/04/2009
2.31
 2,180 2.38 2.38 2.28 0 0 0
22/04/2009
2.38
 15,790 2.30 2.38 2.30 0 0 0
21/04/2009
2.30
 11,690 2.26 2.37 2.26 0 0 0
20/04/2009
2.26
 11,920 2.34 2.34 2.24 0 0 0
17/04/2009
2.34
 23,350 2.41 2.41 2.29 3,000 8,000 0
16/04/2009
2.41
 11,940 2.38 2.41 2.38 200 2,100 0
15/04/2009
2.38
 18,400 2.45 2.45 2.35 0 0 0
14/04/2009
2.45
 55,730 2.34 2.45 2.37 0 0 0
13/04/2009
2.34
 55,720 2.24 2.34 2.33 0 0 0
10/04/2009
2.24
 62,660 2.17 2.24 2.18 8,000 0 0
09/04/2009
2.17
 1,710 2.16 2.17 2.09 1,500 0 0
08/04/2009
2.16
 18,330 2.24 2.24 2.16 13,000 0 0
07/04/2009
2.24
 8,840 2.20 2.24 2.13 0 0 0
03/04/2009
2.20
 28,540 2.10 2.20 2.14 0 0 0
02/04/2009
2.10
 650 2.05 2.10 2.10 0 0 0
01/04/2009
2.05
 7,500 2.02 2.10 2.05 0 0 0
31/03/2009
2.02
 25,200 2.02 2.10 2.02 13,000 0 0
30/03/2009
2.02
 4,650 2.05 2.09 2.02 0 0 0
27/03/2009
2.05
 15,780 2.05 2.12 2.05 0 0 0
26/03/2009
2.05
 3,800 2.05 2.12 2.05 0 0 0
25/03/2009
2.05
 4,300 2.10 2.10 2.05 0 0 0
24/03/2009
2.10
 6,490 2.04 2.10 2.08 0 0 0
23/03/2009
2.04
 7,260 2.12 2.12 2.01 0 0 0
20/03/2009
2.12
 15,960 2.12 2.12 2.02 9,000 0 0
19/03/2009
2.12
 4,070 2.12 2.13 2.12 0 0 0
18/03/2009
2.12
 21,310 2.02 2.12 2.06 0 0 0
17/03/2009
2.02
 22,400 2.02 2.02 2.02 0 19,140 0
16/03/2009
2.02
 2,710 2.05 2.05 2.02 0 0 0

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