CTCP Cát Lợi (clc)

44.05
-0.85
(-1.89%)
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)
26/11/2021
29.49
 7,200 29.41 30.53 29.41 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
29.41
 15,600 29.79 29.79 29.25 1,100 0 0.0
24/11/2021
29.79
 6,400 29.79 30.10 29.49 300 0 0.0
23/11/2021
29.79
 24,900 29.68 29.79 29.12 0 0 0
22/11/2021
29.68
 12,400 29.72 29.72 29.27 0 0 0
19/11/2021
29.72
 25,200 29.61 29.72 29.42 4,300 0 0.2
18/11/2021
29.61
 46,900 30.55 30.93 29.61 200 0 0.0
17/11/2021
30.55
 52,000 29.91 30.93 29.49 4,300 500 0.2
16/11/2021
29.91
 21,500 30.02 30.10 29.72 5,300 0 0.2
15/11/2021
30.02
 23,600 29.95 30.93 29.79 10,000 2,000 0.3
12/11/2021
29.95
 20,300 29.87 30.10 29.64 8,600 0 0.3
11/11/2021
29.87
 32,000 29.72 30.17 29.79 500 6,400 -0.2
10/11/2021
29.72
 12,900 29.46 30.10 29.61 200 0 0
09/11/2021
29.46
 15,800 29.42 29.79 29.42 1,900 0 0.1
08/11/2021
29.42
 78,400 29.42 29.87 29.08 0 0 0
05/11/2021
29.42
 11,500 29.79 29.79 29.15 0 0 0
04/11/2021
29.79
 6,200 28.97 29.79 28.89 0 0 0
03/11/2021
28.97
 18,500 29.42 29.42 28.97 200 0 0.0
02/11/2021
29.42
 16,300 29.34 29.42 29.04 1,500 3,800 -0.1
01/11/2021
29.34
 28,500 28.29 29.72 29.04 200 0 0.0
29/10/2021
28.29
 33,500 27.53 28.36 27.57 0 0 0
28/10/2021
27.53
 30,200 27.15 27.53 27.15 0 0 0
27/10/2021
27.15
 16,300 26.93 27.27 26.85 0 0 0
26/10/2021
26.93
 20,100 26.89 26.93 26.74 1,100 0 0.0
25/10/2021
26.89
 25,500 26.93 27.27 26.89 100 0 0.0
22/10/2021
26.93
 11,200 26.85 26.93 26.63 0 300 -0.0
21/10/2021
26.85
 700 26.63 26.93 26.63 0 0 0
20/10/2021
26.63
 8,000 26.93 26.97 26.40 0 0 0
19/10/2021
26.93
 12,400 26.40 26.93 26.40 0 0 0
18/10/2021
26.40
 31,300 26.59 26.63 26.40 0 700 -0.0
15/10/2021
26.59
 6,000 26.74 26.74 26.48 0 800 -0.0
14/10/2021
26.74
 500 26.44 27.76 26.74 0 0 0
13/10/2021
26.44
 10,300 26.44 26.78 26.44 0 0 0
12/10/2021
26.44
 10,300 26.40 27.53 26.40 0 0 0
11/10/2021
26.40
 9,600 26.40 26.70 26.02 0 0 0
08/10/2021
26.40
 5,000 26.48 26.70 26.25 0 0 0
07/10/2021
26.48
 52,500 26.70 26.70 26.02 0 0 0
06/10/2021
26.70
 17,600 26.70 27.00 26.40 0 11,000 -0.4
05/10/2021
26.70
 2,700 26.70 26.70 26.48 0 0 0
04/10/2021
26.70
 18,600 26.59 26.74 26.25 200 6,900 -0.2
01/10/2021
26.59
 9,500 26.97 26.97 26.40 33,835 33,835 0
30/09/2021
26.97
 11,100 26.97 27.12 26.63 2,200 0 0.1
29/09/2021
26.97
 14,300 26.40 27.04 26.40 0 0 0
28/09/2021
26.40
 38,400 25.87 26.40 25.87 0 0 0
27/09/2021
25.87
 17,300 26.40 26.40 25.65 0 0 0
24/09/2021
26.40
 25,700 26.36 26.55 26.02 0 500 -0.0
23/09/2021
26.36
 25,900 26.02 26.36 26.02 0 2,000 -0.1
22/09/2021
26.02
 18,100 25.80 26.02 25.80 0 2,600 -0.1
21/09/2021
25.80
 35,000 25.87 25.95 25.42 0 0 0
20/09/2021
25.87
 25,400 25.65 25.91 25.57 0 0 0
17/09/2021
25.65
 22,700 25.57 25.65 25.42 0 0 0
16/09/2021
25.57
 13,500 25.53 25.68 25.42 800 0 0.0
15/09/2021
25.53
 7,800 25.65 25.65 25.42 0 0 0
14/09/2021
25.65
 13,000 25.61 25.91 25.34 0 0 0
13/09/2021
25.61
 14,300 25.68 25.68 25.57 0 5,500 -0.2
10/09/2021
25.68
 23,400 25.76 25.76 25.50 0 0 0
09/09/2021
25.76
 22,200 25.19 25.76 25.27 0 0 0
08/09/2021
25.19
 24,900 25.65 25.65 24.89 0 0 0
07/09/2021
25.65
 46,300 26.10 26.33 25.50 0 27,500 -0.9
06/09/2021
26.10
 46,000 25.72 26.10 25.72 0 0 0
01/09/2021
25.72
 30,300 25.38 25.72 25.34 2,000 500 0.1
31/08/2021
25.38
 15,500 25.27 25.38 25.23 0 3,200 -0.1
30/08/2021
25.27
 5,900 25.04 25.34 25.08 0 400 -0.0
27/08/2021
25.04
 21,000 25.34 25.34 24.89 0 0 0
26/08/2021
25.34
 12,200 25.34 25.80 24.89 0 0 0
25/08/2021
25.34
 45,000 25.80 25.80 24.51 0 0 0
24/08/2021
25.80
 52,600 25.99 25.99 24.59 0 0 0
23/08/2021
25.99
 23,000 25.87 25.99 25.34 0 0 0
20/08/2021
25.87
 62,700 25.76 26.48 25.27 0 0 0
19/08/2021
25.76
 84,100 24.89 25.87 24.78 0 0 0
18/08/2021
24.89
 11,200 24.89 25.04 24.78 0 0 0
17/08/2021
24.89
 29,100 24.97 25.19 24.74 0 2,700 -0.1
16/08/2021
24.97
 20,600 24.89 25.08 24.74 0 100 -0.0
13/08/2021
24.89
 13,400 25.08 25.12 24.59 0 0 0
12/08/2021
25.08
 23,500 24.85 25.12 24.67 0 0 0
11/08/2021
24.85
 11,900 24.59 24.89 24.67 0 0 0
10/08/2021
24.59
 8,100 24.51 24.59 24.33 0 500 -0.0
09/08/2021
24.51
 6,800 24.36 24.51 24.14 0 0 0
06/08/2021
24.36
 5,600 24.67 24.89 24.14 300 0 0.0
05/08/2021
24.67
 13,100 24.67 24.97 24.67 0 0 0
04/08/2021
24.67
 900 24.51 24.67 24.59 0 0 0
03/08/2021
24.51
 3,400 24.74 25.04 24.51 0 0 0
02/08/2021
24.74
 8,100 24.89 24.97 24.74 100 0 0.0
30/07/2021
24.89
 11,300 24.74 25.04 24.36 100 0 0.0
29/07/2021
24.74
 2,900 24.14 24.74 24.14 0 0 0
28/07/2021
24.14
 8,900 24.29 25.19 24.14 0 0 0
27/07/2021
24.29
 4,600 24.36 24.51 24.29 0 0 0
26/07/2021
24.36
 6,400 24.36 24.78 24.14 3,200 0 0.1
23/07/2021
24.36
 5,000 24.06 24.40 23.95 0 4,500 -0.1
22/07/2021
24.06
 4,300 23.87 24.10 23.53 0 0 0
21/07/2021
23.87
 10,000 24.14 24.14 23.84 300 0 0.0
20/07/2021
24.14
 14,500 24.14 24.36 24.14 3,000 2,200 0.0
19/07/2021
24.14
 26,300 24.14 24.44 23.76 0 0 0
16/07/2021
24.14
 25,100 23.76 24.25 23.76 0 0 0
15/07/2021
23.76
 7,500 23.27 23.76 23.01 0 300 -0.0
14/07/2021
23.27
 37,100 23.27 23.42 22.33 19,400 0 0.6
13/07/2021
23.27
 18,300 22.74 23.31 22.93 4,000 0 0.1
12/07/2021
22.74
 59,900 23.38 23.38 22.48 9,100 0 0.3
09/07/2021
23.38
 23,500 23.76 23.76 23.38 0 700 -0.0
08/07/2021
23.76
 11,400 24.18 24.51 23.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |