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)
20/12/2007
3.33
 2,440 3.33 3.36 3.26 0 0 0
19/12/2007
3.33
 3,250 3.31 3.39 3.33 0 0 0
18/12/2007
3.31
 8,070 3.31 3.31 3.29 0 0 0
17/12/2007
3.31
 6,990 3.31 3.31 3.29 0 0 0
14/12/2007
3.31
 6,430 3.31 3.33 3.31 0 0 0
13/12/2007
3.31
 4,690 3.36 3.36 3.31 0 0 0
12/12/2007
3.36
 4,700 3.33 3.36 3.29 0 0 0
11/12/2007
3.33
 6,200 3.36 3.36 3.33 0 0 0
10/12/2007
3.36
 1,380 3.33 3.36 3.33 0 0 0
07/12/2007
3.33
 7,950 3.43 3.43 3.33 0 0 0
06/12/2007
3.43
 1,680 3.36 3.43 3.36 0 0 0
05/12/2007
3.36
 4,590 3.36 3.36 3.29 0 0 0
04/12/2007
3.36
 3,780 3.43 3.43 3.36 0 0 0
03/12/2007
3.43
 3,750 3.36 3.43 3.36 0 0 0
30/11/2007
3.36
 3,860 3.39 3.39 3.36 0 0 0
29/11/2007
3.39
 7,440 3.43 3.43 3.36 0 0 0
28/11/2007: Cổ tức tiền mặt tỉ lệ: 12%
28/11/2007
3.43
 4,460 3.41 3.43 3.43 0 0 0
27/11/2007
3.41
 27,570 3.41 3.45 3.41 0 0 0
26/11/2007
3.41
 13,250 3.28 3.41 3.28 0 0 0
23/11/2007
3.28
 12,750 3.28 3.28 3.28 10,000 0 0
22/11/2007
3.28
 6,050 3.28 3.28 3.22 0 0 0
21/11/2007
3.28
 52,500 3.28 3.28 3.12 0 0 0
20/11/2007
3.28
 25,780 3.41 3.41 3.28 0 0 0
19/11/2007
3.41
 16,400 3.48 3.48 3.38 0 0 0
16/11/2007
3.48
 3,010 3.48 3.48 3.45 0 0 0
15/11/2007
3.48
 5,300 3.54 3.54 3.48 0 0 0
14/11/2007
3.54
 5,360 3.45 3.54 3.48 0 0 0
13/11/2007
3.45
 10,500 3.48 3.48 3.45 0 0 0
12/11/2007
3.48
 17,150 3.48 3.54 3.48 3,190 0 0
09/11/2007
3.48
 13,390 3.48 3.48 3.48 0 0 0
08/11/2007
3.48
 7,920 3.51 3.54 3.48 0 0 0
07/11/2007
3.51
 11,530 3.41 3.58 3.51 1,000 0 0
06/11/2007
3.41
 18,900 3.48 3.48 3.38 0 500 0
05/11/2007
3.48
 17,420 3.58 3.61 3.48 0 1,000 0
02/11/2007
3.58
 22,050 3.68 3.68 3.54 0 3,000 0
01/11/2007
3.68
 22,740 3.77 3.77 3.64 1,000 0 0
31/10/2007
3.77
 77,120 3.74 3.87 3.74 1,500 2,000 0
30/10/2007
3.74
 43,390 3.58 3.74 3.74 0 500 0
29/10/2007
3.58
 49,430 3.41 3.58 3.48 0 0 0
26/10/2007
3.41
 24,990 3.41 3.48 3.41 0 0 0
25/10/2007
3.41
 28,170 3.41 3.48 3.41 2,000 0 0
24/10/2007
3.41
 3,510 3.38 3.41 3.38 0 0 0
23/10/2007
3.38
 6,370 3.45 3.45 3.35 0 0 0
22/10/2007
3.45
 23,690 3.38 3.45 3.38 15,910 450 0
19/10/2007
3.38
 7,540 3.38 3.38 3.28 3,000 0 0
18/10/2007
3.38
 13,840 3.51 3.51 3.38 0 0 0
17/10/2007
3.51
 23,020 3.41 3.51 3.45 0 0 0
16/10/2007
3.41
 20,700 3.38 3.41 3.31 0 0 0
15/10/2007
3.38
 19,530 3.41 3.41 3.28 2,000 100 0
12/10/2007
3.41
 9,700 3.38 3.41 3.35 0 0 0
11/10/2007
3.38
 16,050 3.41 3.41 3.38 100 0 0
10/10/2007
3.41
 11,600 3.31 3.48 3.38 0 60 0
09/10/2007
3.31
 7,100 3.23 3.35 3.28 0 0 0
08/10/2007
3.23
 4,260 3.35 3.35 3.23 0 750 0
05/10/2007
3.35
 6,100 3.35 3.38 3.31 0 0 0
04/10/2007
3.35
 2,490 3.35 3.38 3.35 0 0 0
03/10/2007
3.35
 11,680 3.38 3.41 3.35 0 0 0
02/10/2007
3.38
 17,130 3.35 3.38 3.28 7,740 20 0
01/10/2007
3.35
 16,690 3.35 3.45 3.35 5,700 0 0
28/09/2007
3.35
 3,300 3.22 3.35 3.26 0 0 0
27/09/2007
3.22
 2,360 3.35 3.35 3.22 0 0 0
26/09/2007
3.35
 11,860 3.45 3.45 3.35 0 0 0
25/09/2007
3.45
 15,420 3.28 3.45 3.22 13,000 0 0
24/09/2007
3.28
 9,440 3.35 3.41 3.28 0 0 0
21/09/2007
3.35
 17,770 3.35 3.35 3.28 14,500 0 0
20/09/2007
3.35
 8,140 3.22 3.35 3.28 4,350 0 0
19/09/2007
3.22
 6,580 3.28 3.28 3.22 1,980 0 0
18/09/2007
3.28
 1,900 3.28 3.35 3.28 0 0 0
17/09/2007
3.28
 15,570 3.22 3.28 3.18 15,000 2,000 0
14/09/2007
3.22
 5,610 3.15 3.22 3.15 0 0 0
13/09/2007
3.15
 10,900 3.22 3.22 3.15 0 0 0
12/09/2007
3.22
 2,600 3.28 3.28 3.22 0 0 0
11/09/2007
3.28
 15,770 3.15 3.28 3.28 0 1,000 0
10/09/2007
3.15
 3,530 3.28 3.28 3.14 100 0 0
07/09/2007
3.28
 5,670 3.41 3.41 3.28 500 0 0
06/09/2007
3.41
 35,500 3.38 3.54 3.41 200 4,300 0
05/09/2007
3.38
 47,990 3.25 3.38 3.28 20,150 1,300 0
04/09/2007
3.25
 16,880 3.10 3.25 3.15 0 6,250 0
31/08/2007
3.10
 24,350 2.95 3.10 2.95 22,860 0 0
30/08/2007
2.95
 12,390 2.95 2.97 2.95 1,090 150 0
29/08/2007
2.95
 13,020 2.89 2.95 2.82 4,000 4,100 0
28/08/2007
2.89
 16,340 2.76 2.89 2.71 15,320 1,300 0
27/08/2007
2.76
 380 2.79 2.79 2.76 0 0 0
24/08/2007
2.79
 4,100 2.79 2.79 2.76 0 0 0
23/08/2007
2.79
 1,300 2.89 2.89 2.79 20 0 0
22/08/2007
2.89
 910 2.82 2.89 2.80 0 0 0
21/08/2007
2.82
 7,500 2.78 2.91 2.82 0 300 0
20/08/2007
2.78
 2,370 2.82 2.82 2.78 0 0 0
17/08/2007
2.82
 100 2.82 2.82 2.82 0 0 0
16/08/2007
2.82
 1,660 2.86 2.86 2.82 0 0 0
15/08/2007
2.86
 1,430 2.86 2.86 2.79 0 0 0
14/08/2007
2.86
 2,040 2.82 2.86 2.86 0 0 0
13/08/2007
2.82
 1,020 2.76 2.82 2.82 0 0 0
10/08/2007
2.76
 3,530 2.89 2.89 2.76 0 0 0
09/08/2007
2.89
 1,670 2.82 2.89 2.82 0 0 0
08/08/2007
2.82
 5,980 2.79 2.82 2.79 0 0 0
07/08/2007
2.79
 4,200 2.89 2.89 2.79 0 0 0
06/08/2007
2.89
 700 2.89 2.89 2.89 0 0 0
03/08/2007
2.89
 1,120 2.95 3.01 2.89 20 0 0
02/08/2007
2.95
 3,720 2.89 3.02 2.95 0 0 0

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