CTCP Cát Lợi (clc)

53
0.10
(0.19%)
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) 		1.60 3.11% 167,300 -26,600 -1.4
51.50
54.80
52.90
2 tháng
(2024-11-11) 		4.55 9.37% 318,300 -31,500 -1.6
48
54.80
52.90
3 tháng
(2024-10-10) 		8.95 20.27% 451,600 -35,600 -1.8
44.10
54.80
52.90
6 tháng
(2024-07-12) 		8.55 19.19% 799,800 -32,600 -1.7
43.30
54.80
52.90
12 tháng
(2024-01-15) 		18.32 52.67% 1,721,800 -105,300 -4.4
34.78
54.80
52.90
24 tháng
(2023-01-19) 		25.79 94.46% 3,483,300 -51,590 -2.0
27.31
54.80
52.90
36 tháng
(2022-01-24) 		24.62 86.45% 6,161,000 46,195 4.7
25.65
54.80
52.90
60 tháng
(2020-02-04) 		32.84 162.09% 15,192,780 -562,455 -13.2
14.89
54.80
52.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
28.71
 6,400 29.95 29.95 28.67 700 0 0.0
13/02/2023
29.95
 0 29.95 29.95 29.95 0 0 0.0
10/02/2023
29.95
 0 29.95 29.95 29.95 0 0 0.0
09/02/2023
29.95
 10,600 29.62 29.95 29.62 0 0 0.0
08/02/2023
29.62
 2,200 28.71 29.62 28.55 100 0 0.0
07/02/2023
28.71
 200 28.59 28.71 28.71 0 0 0.0
06/02/2023
28.59
 500 29.50 29.71 28.59 0 0 0.0
03/02/2023
29.50
 0 29.50 29.50 29.50 0 0 0.0
02/02/2023
29.50
 1,300 29.25 29.75 28.13 700 0 0.0
01/02/2023
29.25
 14,900 28.63 29.38 27.97 7,000 0 0.2
31/01/2023
28.63
 163,800 27.64 28.63 27.68 0 0 0.2
30/01/2023
27.64
 2,800 27.80 27.97 27.51 0 0 0.2
27/01/2023
27.80
 7,200 27.31 28.96 27.64 6,000 0 0.2
19/01/2023
27.31
 1,700 27.31 27.56 27.31 0 0 0.0
18/01/2023
27.31
 800 27.31 27.31 27.31 0 0 0.0
17/01/2023
27.31
 4,500 26.98 27.93 26.65 0 0 0.0
16/01/2023
26.98
 3,300 27.14 27.14 26.98 900 0 0.0
13/01/2023
27.14
 600 27.06 27.14 27.14 0 0 0.1
12/01/2023
27.06
 0 27.06 27.06 27.06 0 0 0.1
11/01/2023
27.06
 2,700 26.48 27.93 26.89 2,600 0 0.1
10/01/2023
26.48
 200 26.65 26.65 26.48 0 0 0.1
09/01/2023
26.65
 400 26.40 26.65 26.56 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |