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)
08/02/2021
23.55
 24,500 23.19 23.90 23.19 0 0 0
05/02/2021
23.19
 7,300 23.19 23.48 22.83 0 0 0
04/02/2021
23.19
 8,900 22.80 23.19 22.30 0 0 0
03/02/2021
22.80
 0 22.80 22.80 22.80 0 0 0
02/02/2021
22.80
 10,500 21.66 22.80 21.51 100 0 0.0
01/02/2021
21.66
 7,300 23.05 23.05 21.62 0 0 0
29/01/2021
23.05
 600 21.87 23.26 21.41 100 0 0.0
28/01/2021
21.87
 22,700 23.51 23.51 21.87 1,100 0 0.0
27/01/2021
23.51
 3,800 22.83 23.55 22.83 200 0 0.0
26/01/2021
22.83
 4,400 23.55 23.76 22.83 0 0 0
25/01/2021
23.55
 4,500 23.48 23.55 23.48 0 0 0
22/01/2021
23.48
 9,300 22.83 24.19 22.83 0 0 0
21/01/2021
22.83
 13,400 23.55 23.76 22.83 300 0 0.0
20/01/2021
23.55
 9,100 23.90 23.90 23.19 100 0 0.0
19/01/2021
23.90
 7,000 24.08 24.08 23.76 100 0 0.0
18/01/2021
24.08
 14,100 24.12 24.12 23.76 0 6,700 -0.2
15/01/2021
24.12
 8,400 23.80 24.12 23.83 200 0 0.0
14/01/2021
23.80
 16,300 24.19 24.19 23.80 0 0 0
13/01/2021
24.19
 15,200 24.05 24.19 23.90 0 0 0
12/01/2021
24.05
 31,100 24.26 24.26 24.05 0 0 0
11/01/2021
24.26
 14,400 24.19 24.26 23.90 0 400 -0.0
08/01/2021
24.19
 39,900 24.19 24.30 23.97 0 2,900 -0.1
07/01/2021
24.19
 14,000 23.69 24.90 23.62 6,200 0 0.2
06/01/2021
23.69
 4,900 23.55 24.19 23.62 200 0 0.0
05/01/2021
23.55
 6,600 23.55 23.62 23.55 0 0 0
04/01/2021
23.55
 12,500 23.55 23.62 23.23 0 0 0
31/12/2020
23.55
 18,800 23.12 23.90 22.83 450 0 0.0
30/12/2020
23.12
 1,840 23.12 23.12 22.83 300 70 0.0
29/12/2020
23.12
 3,420 22.62 23.12 22.19 350 0 0.0
28/12/2020
22.62
 8,300 22.55 22.62 22.12 200 0 0.0
25/12/2020
22.55
 1,230 22.01 22.55 22.01 0 0 0
24/12/2020
22.01
 10,020 22.05 22.48 21.91 240 1,680 -0.0
23/12/2020
22.05
 1,630 21.91 22.80 21.76 1,110 0 0.0
22/12/2020
21.91
 3,040 21.91 21.94 21.91 0 0 0
21/12/2020
21.91
 9,750 22.08 22.08 21.87 0 0 0
18/12/2020
22.08
 3,830 22.08 22.33 21.76 1,250 300 0.0
17/12/2020
22.08
 12,190 21.91 22.12 21.55 50 1,000 -0.0
16/12/2020
21.91
 29,040 21.98 22.12 21.91 0 400 -0.0
15/12/2020
21.98
 20,270 22.33 22.33 21.98 0 1,300 -0.0
14/12/2020
22.33
 11,070 22.19 22.48 22.19 100 0 0.0
11/12/2020
22.19
 7,100 22.48 22.48 22.12 0 700 -0.0
10/12/2020
22.48
 10 22.48 22.48 22.48 0 0 0
09/12/2020
22.48
 1,240 22.30 22.48 22.33 100 100 0
08/12/2020
22.30
 1,580 22.40 22.40 22.26 420 350 0.0
07/12/2020
22.40
 5,380 22.33 22.48 22.33 600 10 0.0
04/12/2020
22.33
 6,000 22.83 22.83 22.33 60 0 0.0
03/12/2020
22.83
 3,230 22.83 22.87 22.55 100 0 0.0
02/12/2020
22.83
 3,530 22.76 22.83 22.69 160 0 0.0
01/12/2020
22.76
 1,000 22.90 22.90 22.76 0 0 0
30/11/2020
22.90
 600 22.83 22.90 22.83 60 0 0.0
27/11/2020
22.83
 5,430 23.12 23.12 22.55 0 0 0
26/11/2020
23.12
 2,220 22.83 23.12 22.26 100 0 0.0
25/11/2020
22.83
 60 22.83 23.19 22.83 0 0 0
24/11/2020
22.83
 1,530 23.19 23.19 22.83 150 0 0.0
23/11/2020
23.19
 2,180 23.55 23.55 23.15 300 0 0.0
20/11/2020
23.55
 150 23.51 23.55 23.55 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
23.51
 20 22.83 23.51 23.51 0 0 0
18/11/2020
22.83
 8,220 22.83 23.04 22.56 2,950 0 0.1
17/11/2020
22.83
 7,750 22.49 22.83 22.56 50 0 0.0
16/11/2020
22.49
 14,090 22.28 23.04 22.35 0 0 0
13/11/2020
22.28
 3,530 22.76 22.83 22.28 0 0 0
12/11/2020
22.76
 2,280 22.83 22.83 22.00 0 0 0
11/11/2020
22.83
 10,470 23.04 23.18 21.79 300 0 0.0
10/11/2020
23.04
 10,980 22.56 23.04 22.83 50 0 0.0
09/11/2020
22.56
 13,390 22.45 23.04 21.17 300 0 0.0
06/11/2020
22.45
 720 22.45 22.45 22.38 0 0 0
05/11/2020
22.45
 230 21.45 22.45 22.45 0 0 0
04/11/2020
21.45
 2,870 22.49 22.49 21.45 0 0 0
03/11/2020
22.49
 1,920 22.07 22.49 22.14 0 0 0
02/11/2020
22.07
 1,070 21.97 22.56 22.07 300 0 0.0
30/10/2020
21.97
 1,280 21.35 21.97 21.38 0 210 -0.0
29/10/2020
21.35
 10 21.35 21.35 21.35 0 0 0
28/10/2020
21.35
 17,540 21.45 22.07 21.31 0 0 0
27/10/2020
21.45
 3,280 21.45 22.11 21.45 0 0 0
26/10/2020
21.45
 2,510 21.28 22.21 21.31 0 0 0
23/10/2020
21.28
 3,660 22.21 22.21 21.28 0 0 0
22/10/2020
22.21
 15,550 21.24 22.52 21.45 300 0 0.0
21/10/2020
21.24
 3,030 21.17 21.59 21.24 10 0 0.0
20/10/2020
21.17
 2,030 21.10 21.45 20.90 300 0 0.0
19/10/2020
21.10
 6,160 20.76 21.38 20.76 0 0 0
16/10/2020
20.76
 70 20.76 21.66 20.76 0 0 0
15/10/2020
20.76
 22,900 20.27 20.83 20.76 20,000 0 0.6
14/10/2020
20.27
 1,680 20.76 20.76 20.27 0 0 0
13/10/2020
20.76
 3,880 20.34 20.76 20.34 0 0 0
12/10/2020
20.34
 890 20.41 20.41 20.07 0 0 0
09/10/2020
20.41
 13,150 19.86 20.41 20.07 5,680 8,200 -0.1
08/10/2020
19.86
 1,700 19.86 20.41 19.51 0 0 0
07/10/2020
19.86
 8,290 19.96 20.17 19.55 0 0 0
06/10/2020
19.96
 4,700 19.89 20.07 19.72 0 0 0
05/10/2020
19.89
 7,930 19.58 19.89 19.06 100 0 0.0
02/10/2020
19.58
 990 19.93 19.93 19.44 0 200 -0.0
01/10/2020
19.93
 370 19.93 19.93 19.86 0 0 0
30/09/2020
19.93
 8,400 19.86 19.93 19.51 0 0 0
29/09/2020
19.86
 4,020 19.86 19.86 19.44 0 0 0
28/09/2020
19.86
 5,520 19.65 19.86 19.44 20 50 -0.0
25/09/2020
19.65
 6,110 19.65 19.65 19.51 0 0 0
24/09/2020
19.65
 9,140 19.93 19.93 19.37 0 0 0
23/09/2020
19.93
 8,860 19.93 19.93 19.37 0 0 0
22/09/2020
19.93
 2,000 19.86 19.93 19.17 0 0 0
21/09/2020
19.86
 4,910 19.72 19.89 19.10 0 550 -0.0

Chính sách bảo mật | Điều khoản sử dụng |