CTCP Cát Lợi (clc)

53.20
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
(2024-12-16) 		-0.90 -1.68% 176,200 -25,800 -1.4
52
53.80
53.20
2 tháng
(2024-11-18) 		4.05 8.31% 300,000 -32,300 -1.7
48
54.80
53.20
3 tháng
(2024-10-17) 		7.60 16.81% 484,200 -30,100 -1.6
45.20
54.80
53.20
6 tháng
(2024-07-19) 		5 10.46% 812,200 -34,300 -1.8
43.30
54.80
53.20
12 tháng
(2024-01-22) 		15.60 41.92% 1,717,300 -106,800 -4.5
34.96
54.80
53.20
24 tháng
(2023-01-27) 		25 89.90% 3,533,500 -52,290 -2.0
27.64
54.80
53.20
36 tháng
(2022-02-07) 		23.90 82.67% 6,125,100 35,595 4.4
25.65
54.80
53.20
60 tháng
(2020-02-11) 		32.86 164.81% 14,973,780 -343,585 -6.3
14.89
54.80
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |