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)
07/07/2021
24.18
 115,700 24.51 24.51 22.82 100 1,000 -0.0
06/07/2021
24.51
 5,800 24.74 25.19 24.44 1,100 0 0.0
05/07/2021
24.74
 68,500 24.89 25.23 24.29 0 0 0
02/07/2021
24.89
 44,500 25.01 25.19 24.51 100 0 0.0
01/07/2021
25.01
 8,800 25.27 25.27 24.89 0 0 0
30/06/2021
25.27
 28,200 24.93 26.02 24.74 1,000 0 0.0
29/06/2021
24.93
 39,600 24.82 25.01 24.89 100 100 0
28/06/2021
24.82
 29,400 24.89 25.27 24.55 0 0 0
25/06/2021
24.89
 84,400 24.89 24.97 24.82 100 4,300 -0.1
24/06/2021
24.89
 54,000 24.89 25.50 24.89 0 0 0
23/06/2021
24.89
 65,200 25.57 25.65 24.89 0 0 0
22/06/2021
25.57
 29,100 25.65 25.95 24.89 200 0 0.0
21/06/2021
25.65
 25,400 25.65 26.02 25.31 0 0 0
18/06/2021
25.65
 17,900 25.72 25.80 25.65 0 5,000 -0.2
17/06/2021
25.72
 7,200 25.87 25.99 25.65 0 0 0
16/06/2021
25.87
 63,400 25.80 26.10 25.68 4,000 0 0.1
15/06/2021
25.80
 25,800 25.72 26.36 25.42 4,400 1,000 0.1
14/06/2021
25.72
 52,500 26.17 26.21 25.65 5,400 5,000 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
26.17
 17,200 26.40 26.70 25.83 0 0 0
10/06/2021
26.40
 40,400 26.12 26.40 26.04 0 0 0
09/06/2021
26.12
 44,500 26.51 26.51 25.69 300 0 0.0
08/06/2021
26.51
 68,900 26.47 26.69 26.04 0 0 0
07/06/2021
26.47
 47,100 26.54 26.76 26.40 100 0 0.0
04/06/2021
26.54
 36,700 26.33 26.69 26.04 0 0 0
03/06/2021
26.33
 72,100 25.76 26.76 25.83 8,100 23,500 -0.6
02/06/2021
25.76
 28,900 25.62 26.04 25.62 0 18,500 -0.7
01/06/2021
25.62
 47,900 25.40 26.26 24.97 14,500 15,700 -0.0
31/05/2021
25.40
 47,500 25.58 25.97 25.33 5,000 12,800 -0.3
28/05/2021
25.58
 9,100 25.69 26.33 25.58 0 0 0
27/05/2021
25.69
 18,900 25.90 26.33 25.69 0 0 0
26/05/2021
25.90
 20,000 26.40 26.40 25.90 3,500 0 0.1
25/05/2021
26.40
 4,000 26.26 26.47 26.26 0 0 0
24/05/2021
26.26
 16,200 25.87 26.40 25.97 0 0 0
21/05/2021
25.87
 12,200 26.26 26.40 25.83 100 0 0.0
20/05/2021
26.26
 17,000 26.19 26.26 25.76 0 0 0
19/05/2021
26.19
 1,900 25.76 26.22 25.79 0 0 0
18/05/2021
25.76
 6,300 26.40 26.40 25.69 0 0 0
17/05/2021
26.40
 3,600 25.69 26.40 25.69 100 0 0.0
14/05/2021
25.69
 20,200 25.69 26.40 25.69 0 0 0
13/05/2021
25.69
 79,600 26.40 26.76 25.69 600 0 0.0
12/05/2021
26.40
 10,200 26.97 26.97 26.40 0 0 0
11/05/2021
26.97
 9,400 26.76 26.97 26.04 0 0 0
10/05/2021
26.76
 10,500 26.76 26.76 25.76 0 0 0
07/05/2021
26.76
 22,400 27.19 27.19 26.47 500 100 0.0
06/05/2021
27.19
 40,800 27.26 27.26 26.54 400 100 0.0
05/05/2021
27.26
 43,200 27.04 27.26 26.76 0 0 0
04/05/2021
27.04
 22,700 26.83 27.11 25.69 300 0 0.0
29/04/2021
26.83
 3,000 26.61 26.90 26.40 0 0 0
28/04/2021
26.61
 2,100 26.40 26.61 26.40 0 0 0
27/04/2021
26.40
 8,300 26.12 26.90 26.12 100 0 0.0
26/04/2021
26.12
 42,200 27.33 27.33 26.12 2,200 0 0.1
23/04/2021
27.33
 29,600 26.76 27.33 26.40 20,000 0 0.8
22/04/2021
26.76
 17,900 27.11 27.11 26.76 3,200 0 0.1
20/04/2021
27.11
 31,400 26.97 27.44 26.61 0 500 -0.0
19/04/2021
26.97
 13,900 26.83 27.04 26.61 100 0 0.0
16/04/2021
26.83
 22,000 26.76 26.90 26.29 0 0 0
15/04/2021
26.76
 20,400 26.94 26.94 26.61 0 0 0
14/04/2021
26.94
 7,000 26.97 26.97 26.40 100 0 0.0
13/04/2021
26.97
 21,000 27.26 27.26 26.44 0 500 -0.0
12/04/2021
27.26
 38,300 27.83 27.83 27.11 4,000 0 0.2
09/04/2021
27.83
 12,900 27.47 28.11 27.26 0 0 0
08/04/2021
27.47
 13,000 27.54 27.54 27.33 0 0 0
07/04/2021
27.54
 20,400 27.47 27.83 27.22 0 0 0
06/04/2021
27.47
 40,700 27.83 27.97 27.33 0 0 0
05/04/2021
27.83
 20,400 26.76 28.47 27.19 0 0 0
02/04/2021
26.76
 71,600 26.40 27.11 26.40 0 0 0
01/04/2021
26.40
 80,900 27.40 27.40 26.33 0 0 0
31/03/2021
27.40
 4,500 27.40 27.83 27.11 0 0 0
30/03/2021
27.40
 39,800 28.47 28.61 26.61 300 0 0.0
29/03/2021
28.47
 27,700 27.04 28.68 27.11 100 100 0.0
26/03/2021
27.04
 28,000 26.40 27.83 26.33 500 0 0.0
25/03/2021
26.40
 65,900 27.11 27.11 25.69 0 200 -0.0
24/03/2021
27.11
 24,900 27.26 27.68 26.79 1,000 0 0.0
23/03/2021
27.26
 13,000 27.83 28.47 27.19 0 0 0
22/03/2021
27.83
 38,000 28.33 28.33 27.61 0 0 0
19/03/2021
28.33
 21,700 28.40 28.40 27.83 400 0 0.0
18/03/2021
28.40
 28,700 28.54 28.54 28.18 0 0 0
17/03/2021
28.54
 30,600 28.54 28.54 28.04 0 500 -0.0
16/03/2021
28.54
 19,700 28.54 28.61 27.97 0 9,200 -0.4
15/03/2021
28.54
 22,900 28.76 28.76 28.22 100 500 -0.0
12/03/2021
28.76
 68,900 28.61 28.76 27.90 8,000 0 0.3
11/03/2021
28.61
 20,600 28.61 29.61 28.61 0 0 0
10/03/2021
28.61
 62,500 29.61 29.61 28.18 700 600 0.0
09/03/2021
29.61
 12,600 29.83 29.83 28.61 0 0 0
08/03/2021
29.83
 29,800 29.25 31.11 28.90 0 5,600 -0.2
05/03/2021
29.25
 137,300 30.72 30.72 28.90 0 0 0
04/03/2021
30.72
 86,600 33.00 33.07 30.72 200 5,000 -0.2
03/03/2021
33.00
 139,000 30.86 33.00 30.86 1,100 20,400 -0.9
02/03/2021
30.86
 112,200 28.86 30.86 28.47 200 7,400 -0.3
01/03/2021
28.86
 107,000 27.01 28.86 28.54 300 600 -0.0
26/02/2021
27.01
 53,500 25.51 27.29 25.40 0 0 0
25/02/2021
25.51
 41,100 25.40 25.62 25.29 0 0 0
24/02/2021
25.40
 24,900 25.26 25.54 25.19 300 3,700 -0.1
23/02/2021
25.26
 10,500 24.97 26.26 25.04 0 0 0
22/02/2021
24.97
 40,300 24.90 25.12 24.90 0 0 0
19/02/2021
24.90
 56,100 24.97 25.12 24.69 0 0 0
18/02/2021
24.97
 79,100 24.97 25.26 24.69 200 0 0.0
17/02/2021
24.97
 149,700 23.55 25.19 24.65 100 5,900 -0.2
09/02/2021
23.55
 12,200 23.55 25.12 22.83 100 100 -0.0
08/02/2021
23.55
 24,500 23.19 23.90 23.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |