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)
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
28/04/2020
17.08
 40 17.82 17.82 17.08 0 0 0
27/04/2020
17.82
 3,070 17.94 17.94 17.40 40 0 0.0
24/04/2020
17.94
 220 17.43 18.01 17.94 0 20 -0.0
23/04/2020
17.43
 22,510 17.43 17.43 16.79 0 10,000 -0.3
22/04/2020
17.43
 16,520 17.43 17.43 16.47 50 0 0.0
21/04/2020
17.43
 3,090 17.37 17.43 17.08 0 0 0
20/04/2020
17.37
 5,530 17.82 17.82 16.79 50 3,010 -0.1
17/04/2020
17.82
 22,930 17.69 17.82 17.37 0 0 0
16/04/2020
17.69
 10,520 18.01 18.01 17.69 0 9,290 -0.3
15/04/2020
18.01
 22,140 17.82 18.33 17.82 0 21,000 -0.6
14/04/2020
17.82
 5,270 18.01 18.01 16.85 0 3,000 -0.1
13/04/2020
18.01
 16,570 17.62 18.04 17.08 0 2,000 -0.1
10/04/2020
17.62
 8,500 17.27 17.69 17.37 500 0 0.0
09/04/2020
17.27
 8,140 16.59 17.33 17.04 0 0 0
08/04/2020
16.59
 4,910 16.56 16.59 16.56 0 0 0
07/04/2020
16.56
 26,630 16.56 16.66 16.56 0 0 0
06/04/2020
16.56
 25,790 15.50 16.56 16.08 0 0 0
03/04/2020
15.50
 25,040 14.95 15.50 14.83 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |