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)
18/09/2020
19.72
 230 19.72 19.72 19.51 0 0 0
17/09/2020
19.72
 1,720 19.72 19.79 19.10 0 240 -0.0
16/09/2020
19.72
 3,080 19.51 19.79 19.58 0 110 -0.0
15/09/2020
19.51
 1,300 19.51 19.65 19.03 0 0 0
14/09/2020
19.51
 3,180 19.37 19.51 18.96 0 0 0
11/09/2020
19.37
 30 19.23 19.37 18.89 0 0 0
10/09/2020
19.23
 2,950 19.17 19.30 19.10 0 0 0
09/09/2020
19.17
 60 19.23 19.23 19.17 0 0 0
08/09/2020
19.23
 4,730 19.03 19.23 18.72 0 0 0
07/09/2020
19.03
 2,920 19.03 19.10 19.03 0 0 0
04/09/2020
19.03
 6,940 19.10 19.10 18.89 0 2,650 -0.1
03/09/2020
19.10
 4,820 18.89 19.10 18.89 0 970 -0.0
01/09/2020
18.89
 4,810 18.75 19.20 18.54 40 0 0.0
31/08/2020
18.75
 17,130 19.10 19.10 18.75 0 0 0
28/08/2020
19.10
 9,440 19.03 19.17 19.03 0 0 0
27/08/2020
19.03
 0 19.03 19.03 19.03 0 0 0
26/08/2020
19.03
 2,810 18.68 19.03 18.68 0 0 0
25/08/2020
18.68
 13,000 18.68 18.72 18.61 0 0 0
24/08/2020
18.68
 10,130 18.68 18.85 18.68 0 0 0
21/08/2020
18.68
 43,040 18.68 18.68 18.61 0 0 0
20/08/2020
18.68
 7,480 18.54 18.68 18.54 0 0 0
19/08/2020
18.54
 4,030 18.44 18.68 18.54 100 0 0.0
18/08/2020
18.44
 1,050 18.58 18.82 18.44 0 0 0
17/08/2020
18.58
 12,880 18.47 18.65 18.47 1,150 0 0.0
14/08/2020
18.47
 8,560 18.34 18.54 18.27 0 0 0
13/08/2020
18.34
 8,200 18.09 18.34 18.16 3,800 0 0.1
12/08/2020
18.09
 560 18.23 18.40 18.09 0 0 0
11/08/2020
18.23
 1,210 18.20 18.68 18.23 0 0 0
10/08/2020
18.20
 7,900 18.06 18.34 18.13 0 0 0
07/08/2020
18.06
 34,330 17.71 18.44 17.71 0 0 0
06/08/2020
17.71
 3,850 17.78 17.85 17.64 0 0 0
05/08/2020
17.78
 22,640 17.71 17.78 17.40 0 0 0
04/08/2020
17.71
 2,210 17.64 17.85 17.71 10 0 0.0
03/08/2020
17.64
 5,520 17.33 17.89 17.64 0 0 0
31/07/2020
17.33
 4,200 17.64 17.64 17.33 10 0 0.0
30/07/2020
17.64
 8,580 17.30 17.71 17.30 30 0 0.0
29/07/2020
17.30
 1,930 17.78 17.78 16.95 30 0 0.0
28/07/2020
17.78
 17,910 16.74 17.78 16.67 10 0 0.0
27/07/2020
16.74
 20,810 17.99 17.99 16.74 10 0 0.0
24/07/2020
17.99
 6,450 18.27 18.40 17.71 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
18.27
 2,160 18.27 18.34 17.99 50 0 0.0
22/07/2020
18.27
 29,900 18.36 18.36 18.27 20 5,000 -0.1
21/07/2020
18.36
 26,810 18.33 18.39 18.20 5,500 2,230 0.1
20/07/2020
18.33
 18,330 18.20 18.36 18.20 930 0 0.0
17/07/2020
18.20
 16,630 18.39 18.52 18.07 120 0 0.0
16/07/2020
18.39
 14,150 18.56 18.75 18.23 0 0 0
15/07/2020
18.56
 35,620 18.11 18.56 18.11 0 0 0
14/07/2020
18.11
 36,730 17.91 18.91 18.01 30 3,000 -0.1
13/07/2020
17.91
 19,490 17.40 17.94 17.53 0 0 0
10/07/2020
17.40
 23,920 17.40 17.56 17.40 50 0 0.0
09/07/2020
17.40
 3,380 17.37 17.62 17.37 100 1,000 -0.0
08/07/2020
17.37
 12,640 17.30 17.37 17.24 0 7,240 -0.2
07/07/2020
17.30
 27,720 17.37 17.43 17.30 0 3,090 -0.1
06/07/2020
17.37
 19,130 17.37 17.37 17.30 0 4,710 -0.1
03/07/2020
17.37
 12,120 17.24 17.37 17.11 0 2,620 -0.1
02/07/2020
17.24
 17,770 17.37 17.37 17.24 0 6,330 -0.2
01/07/2020
17.37
 15,000 17.24 17.37 17.24 0 5,000 -0.1
30/06/2020
17.24
 1,300 17.30 17.37 17.24 0 720 -0.0
29/06/2020
17.30
 6,720 17.37 17.37 16.18 3,620 0 0.1
26/06/2020
17.37
 6,050 17.30 17.37 17.04 0 720 -0.0
25/06/2020
17.30
 2,660 17.37 17.37 16.95 0 10 -0.0
24/06/2020
17.37
 7,760 17.24 17.37 17.08 0 0 0
23/06/2020
17.24
 19,520 17.33 17.43 17.17 0 7,000 -0.2
22/06/2020
17.33
 3,870 17.24 17.33 17.08 0 1,100 -0.0
19/06/2020
17.24
 21,350 17.11 17.27 16.98 0 21,000 -0.6
18/06/2020
17.11
 3,730 17.33 17.33 16.98 0 0 0
17/06/2020
17.33
 17,330 17.04 17.33 17.08 0 0 0
16/06/2020
17.04
 4,510 17.04 17.33 16.88 10 0 0.0
15/06/2020
17.04
 4,310 17.66 17.66 17.04 0 0 0
12/06/2020
17.66
 6,870 17.40 17.66 16.72 0 1,900 -0.1
11/06/2020
17.40
 7,780 17.46 17.49 17.37 0 1,000 -0.0
10/06/2020
17.46
 5,660 17.49 17.49 17.40 0 0 0
09/06/2020
17.49
 4,140 17.46 17.49 17.37 0 0 0
08/06/2020
17.46
 24,280 17.37 17.62 17.37 100 8,500 -0.2
05/06/2020
17.37
 26,580 17.56 17.56 17.37 0 0 0
04/06/2020
17.56
 22,360 17.53 17.56 17.37 0 0 0
03/06/2020
17.53
 15,810 17.49 17.56 17.53 0 2,000 -0.1
02/06/2020
17.49
 21,240 17.46 17.53 17.46 10 3,000 -0.1
01/06/2020
17.46
 14,940 17.53 17.53 17.46 0 0 0
29/05/2020
17.53
 750 17.49 17.56 17.53 0 0 0
28/05/2020
17.49
 9,680 17.56 17.56 17.43 0 0 0
27/05/2020
17.56
 16,400 17.56 17.56 17.43 0 0 0
26/05/2020
17.56
 40,880 17.69 17.69 17.53 0 4,390 -0.1
25/05/2020
17.69
 7,110 17.49 17.69 17.37 0 3,840 -0.1
22/05/2020
17.49
 10,150 17.56 17.62 17.49 0 5,890 -0.2
21/05/2020
17.56
 5,660 17.53 17.56 17.37 0 3,050 -0.1
20/05/2020
17.53
 8,240 17.37 17.53 17.24 0 2,000 -0.1
19/05/2020
17.37
 15,020 17.27 17.37 17.17 0 4,000 -0.1
18/05/2020
17.27
 4,210 17.69 17.69 17.04 0 1,270 -0.0
15/05/2020
17.69
 2,040 17.85 17.85 17.04 0 0 0
14/05/2020
17.85
 34,300 17.17 17.98 17.04 570 30,000 -0.8
13/05/2020
17.17
 47,730 18.01 18.27 17.14 220 47,390 -1.3
12/05/2020
18.01
 6,700 18.23 18.23 17.30 0 0 0
11/05/2020
18.23
 3,160 17.75 18.23 17.24 20 0 0.0
08/05/2020
17.75
 4,950 18.07 18.07 17.75 30 1,350 -0.0
07/05/2020
18.07
 130 17.24 18.20 17.24 0 0 0
06/05/2020
17.24
 14,970 17.56 17.56 17.04 30 12,620 -0.3
05/05/2020
17.56
 2,080 17.53 18.75 17.08 10 0 0.0
04/05/2020
17.53
 50 17.59 17.59 17.53 0 0 0
29/04/2020
17.59
 60 17.08 17.59 17.59 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |