CTCP Cát Lợi (clc)

52.80
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
(2025-11-12) 		0.80 1.54% 64,800 100 0.0
52
57.90
52.80
2 tháng
(2025-10-13) 		2.30 4.55% 103,100 800 0.0
50
57.90
52.80
3 tháng
(2025-09-15) 		2 3.94% 140,600 -1,600 -0.1
50
57.90
52.80
6 tháng
(2025-06-16) 		4.14 8.52% 508,100 -16,400 -0.8
48.56
57.90
52.80
12 tháng
(2024-12-17) 		3.36 6.81% 1,093,700 -63,543 -3.3
43.27
57.90
52.80
24 tháng
(2023-12-25) 		21.35 67.86% 2,746,200 -137,543 -6.2
31.37
57.90
52.80
36 tháng
(2022-12-28) 		28.24 114.99% 4,496,600 -85,033 -3.2
24.18
57.90
52.80
60 tháng
(2021-01-07) 		30.37 135.35% 13,716,000 -34,748 1.0
20.09
57.90
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2007
4.51
 2,300 4.51 4.51 4.51 0 0 0
09/07/2007
4.51
 1,200 4.51 4.51 4.51 0 0 0
06/07/2007
4.51
 1,200 4.51 4.51 4.51 0 0 0
05/07/2007
4.51
 2,580 4.49 4.51 4.49 0 0 0
04/07/2007
4.49
 2,590 4.49 4.49 4.32 0 0 0
03/07/2007
4.49
 1,360 4.56 4.56 4.49 0 0 0
02/07/2007
4.56
 2,000 4.63 4.63 4.56 0 0 0
29/06/2007
4.63
 1,700 4.71 4.71 4.63 0 0 0
28/06/2007
4.71
 6,600 4.71 4.71 4.71 0 1,430 0
27/06/2007
4.71
 350 4.71 4.71 4.71 0 0 0
26/06/2007
4.71
 7,670 4.80 4.80 4.71 0 0 0
25/06/2007
4.80
 5,540 4.71 4.80 4.62 0 0 0
22/06/2007
4.71
 9,430 4.75 4.75 4.56 500 0 0
21/06/2007
4.75
 4,200 4.75 4.75 4.75 0 1,570 0
20/06/2007
4.75
 1,560 4.75 4.90 4.75 0 0 0
19/06/2007
4.75
 12,580 4.75 4.75 4.75 0 0 0
18/06/2007
4.75
 2,600 4.75 4.80 4.75 100 500 0
15/06/2007
4.75
 3,540 4.80 4.80 4.75 0 1,060 0
14/06/2007
4.80
 1,880 4.80 4.80 4.57 0 0 0
13/06/2007
4.80
 3,100 4.80 4.85 4.80 0 0 0
12/06/2007
4.80
 3,360 4.80 4.80 4.80 0 0 0
11/06/2007
4.80
 5,360 4.80 4.80 4.80 0 0 0
08/06/2007
4.80
 9,030 4.80 4.80 4.80 500 0 0
07/06/2007
4.80
 9,300 4.80 4.90 4.80 0 0 0
06/06/2007
4.80
 5,710 4.80 4.80 4.80 310 0 0
05/06/2007
4.80
 10,800 4.99 4.99 4.80 0 6,000 0
04/06/2007
4.99
 3,710 4.90 4.99 4.90 0 0 0
01/06/2007
4.90
 3,990 5.09 5.09 4.90 90 0 0
31/05/2007
5.09
 64,020 4.85 5.09 4.80 14,000 0 0
30/05/2007
4.85
 4,550 5.04 5.04 4.85 0 0 0
29/05/2007
5.04
 52,090 4.95 5.04 4.95 100 0 0
28/05/2007
4.95
 22,430 4.75 4.95 4.80 0 1,500 0
25/05/2007
4.75
 4,630 4.74 4.75 4.74 500 0 0
24/05/2007
4.74
 5,670 4.99 4.99 4.74 0 0 0
23/05/2007
4.99
 15,020 4.85 4.99 4.90 4,000 0 0
22/05/2007
4.85
 22,280 4.90 4.95 4.85 500 0 0
21/05/2007
4.90
 10,340 4.90 4.90 4.80 2,000 0 0
18/05/2007
4.90
 6,070 5.09 5.09 4.85 300 0 0
17/05/2007
5.09
 45,050 4.85 5.09 4.80 0 0 0
16/05/2007
4.85
 21,010 4.85 4.85 4.75 160 0 0
15/05/2007
4.85
 13,020 4.80 4.85 4.80 0 0 0
14/05/2007
4.80
 36,190 4.80 5.04 4.80 4,000 0 0
11/05/2007
4.80
 32,150 4.71 4.90 4.80 2,500 300 0
10/05/2007
4.71
 21,010 4.80 5.04 4.71 0 0 0
09/05/2007
4.80
 28,140 4.85 5.09 4.80 0 0 0
08/05/2007
4.85
 16,190 4.66 4.85 4.71 0 0 0
07/05/2007
4.66
 3,040 4.66 4.71 4.48 300 0 0
04/05/2007
4.66
 3,200 4.90 4.90 4.66 0 0 0
03/05/2007
4.90
 29,520 4.90 4.90 4.80 0 0 0
02/05/2007
4.90
 5,390 4.85 4.95 4.90 0 0 0
25/04/2007
4.85
 14,670 4.64 4.85 4.61 0 300 0
24/04/2007
4.64
 14,900 4.64 4.64 4.43 0 0 0
23/04/2007
4.64
 25,640 4.64 4.64 4.64 1,840 0 0
20/04/2007
4.64
 14,700 4.64 4.64 4.64 0 0 0
19/04/2007
4.64
 10,600 4.42 4.64 4.42 0 0 0
18/04/2007
4.42
 4,770 4.23 4.42 4.42 0 0 0
17/04/2007
4.23
 35,750 4.38 4.38 4.17 0 300 0
16/04/2007
4.38
 14,360 4.61 4.61 4.38 1,000 0 0
13/04/2007
4.61
 11,310 4.80 4.80 4.61 100 0 0
12/04/2007
4.80
 5,450 4.85 4.85 4.71 0 0 0
11/04/2007
4.85
 7,390 4.85 4.85 4.85 0 0 0
10/04/2007
4.85
 14,010 4.85 4.85 4.61 250 0 0
09/04/2007
4.85
 4,800 5.09 5.09 4.85 300 0 0
06/04/2007
5.09
 22,370 5.23 5.33 5.09 0 4,300 0
05/04/2007: Cổ tức tiền mặt tỉ lệ: 20%
05/04/2007
5.23
 23,540 5.81 5.81 4.80 0 0 0
04/04/2007
5.81
 24,120 5.76 5.81 5.76 0 0 0
03/04/2007
5.76
 26,460 5.76 5.76 5.76 0 0 0
02/04/2007
5.76
 25,180 5.95 5.95 5.76 0 9,000 0
30/03/2007
5.95
 28,750 6.04 6.04 5.86 20 0 0
29/03/2007
6.04
 20,420 5.76 6.04 6.04 480 0 0
28/03/2007
5.76
 12,920 5.86 5.86 5.76 100 0 0
27/03/2007
5.86
 47,020 6.14 6.41 5.86 13,000 0 0
26/03/2007
6.14
 41,670 6.04 6.32 6.14 5,500 0 0
23/03/2007
6.04
 15,380 5.95 6.04 5.95 0 0 0
22/03/2007
5.95
 8,390 6.04 6.18 5.95 0 0 0
21/03/2007
6.04
 15,780 6.14 6.14 6.04 0 0 0
20/03/2007
6.14
 49,110 6.04 6.32 6.14 0 0 0
19/03/2007
6.04
 29,500 5.76 6.04 6.04 0 0 0
16/03/2007
5.76
 16,220 5.76 5.76 5.53 0 0 0
15/03/2007
5.76
 6,570 6.04 6.04 5.76 0 0 0
14/03/2007
6.04
 13,080 6.32 6.32 6.04 0 0 0
13/03/2007
6.32
 32,930 6.37 6.37 6.09 300 0 0
12/03/2007
6.37
 36,920 6.37 6.55 6.37 0 0 0
09/03/2007
6.37
 31,250 6.09 6.37 6.37 0 0 0
08/03/2007
6.09
 34,500 5.86 6.09 5.76 0 0 0
07/03/2007
5.86
 28,010 6.04 6.04 5.76 0 8,900 0
06/03/2007
6.04
 24,860 6.32 6.32 6.04 300 0 0
05/03/2007
6.32
 26,870 6.32 6.32 6.32 0 0 0
02/03/2007
6.32
 85,510 6.23 6.51 6.32 0 0 0
01/03/2007
6.23
 46,720 5.95 6.23 6.23 0 0 0
28/02/2007
5.95
 24,970 5.67 5.95 5.95 0 0 0
27/02/2007
5.67
 21,260 5.44 5.67 5.67 0 2,000 0
26/02/2007
5.44
 6,450 5.21 5.44 5.44 0 0 0
15/02/2007
5.21
 30,810 4.97 5.21 5.21 0 200 0
14/02/2007
4.97
 28,620 4.74 4.97 4.93 0 0 0
13/02/2007
4.74
 21,750 4.70 4.88 4.74 0 2,300 0
12/02/2007
4.70
 1,890 4.60 4.70 4.60 0 0 0
09/02/2007
4.60
 2,620 4.60 4.60 4.56 0 0 0
08/02/2007
4.60
 1,290 4.74 4.74 4.60 0 0 0
07/02/2007
4.74
 2,310 4.74 4.74 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |