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
(2024-08-21) 		0.85 1.93% 95,300 2,900 0.1
43.30
44.90
44.05
2 tháng
(2024-07-22) 		-3.10 -6.46% 234,200 800 0.0
43.30
48
44.05
3 tháng
(2024-06-24) 		-0.60 -1.32% 376,400 5,630 0.2
43.30
48
44.05
6 tháng
(2024-03-25) 		7.75 20.88% 881,300 6,630 0.3
36.58
49.40
44.05
12 tháng
(2023-09-26) 		13.13 41.35% 1,611,300 -72,870 -2.7
31.35
49.40
44.05
24 tháng
(2022-10-03) 		15.11 50.72% 3,481,300 22,540 3.4
25.65
49.40
44.05
36 tháng
(2021-10-06) 		18.20 68.15% 6,980,400 109,525 7.6
25.65
49.40
44.05
60 tháng
(2019-10-17) 		24.32 118.18% 14,901,630 -540,995 -11.8
14.89
49.40
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
22.33
 0 22.33 22.33 22.33 0 0 0
10/07/2019
22.33
 1,010 21.14 22.33 22.26 10 0 0.0
09/07/2019
21.14
 34,750 21.33 21.45 21.08 10 0 0.0
08/07/2019
21.33
 130 21.20 21.39 21.11 10 0 0.0
05/07/2019
21.20
 130 21.64 21.64 21.20 0 0 0
04/07/2019
21.64
 0 21.64 21.64 21.64 0 0 0
03/07/2019
21.64
 10 21.45 21.64 21.64 10 0 0.0
02/07/2019
21.45
 110 21.67 21.67 21.45 0 0 0
01/07/2019
21.67
 6,790 21.52 21.67 21.27 240 0 0.0
28/06/2019
21.52
 3,630 21.45 21.95 21.14 160 0 0.0
27/06/2019
21.45
 540 21.39 22.33 21.39 170 0 0.0
26/06/2019
21.39
 20 20.33 21.39 21.39 20 0 0.0
25/06/2019
20.33
 4,300 21.05 21.05 20.33 1,610 0 0.1
24/06/2019
21.05
 1,160 21.08 21.08 20.89 160 0 0.0
21/06/2019
21.08
 1,710 20.92 21.08 20.89 50 0 0.0
20/06/2019
20.92
 5,700 21.02 21.02 19.55 20 670 -0.0
19/06/2019
21.02
 12,130 21.02 21.02 20.77 30 100 -0.0
18/06/2019
21.02
 3,530 21.08 21.08 20.77 40 2,500 -0.1
17/06/2019
21.08
 5,490 21.11 21.17 20.80 20 2,970 -0.1
14/06/2019
21.11
 7,460 21.80 21.80 20.99 30 0 0.0
13/06/2019
21.80
 50 21.08 21.80 21.80 50 0 0.0
12/06/2019
21.08
 450 21.17 21.64 20.83 220 0 0.0
11/06/2019
21.17
 4,570 21.33 21.67 20.83 140 0 0.0
10/06/2019
21.33
 80 21.76 21.76 21.33 40 0 0.0
07/06/2019
21.76
 110 21.14 21.76 21.76 90 0 0.0
06/06/2019
21.14
 10,010 21.17 21.17 21.08 10 0 0.0
05/06/2019
21.17
 21,070 21.33 22.01 21.05 40 0 0.0
04/06/2019
21.33
 2,640 21.39 22.14 20.86 1,000 0 0.0
03/06/2019
21.39
 850 21.11 22.58 21.11 340 0 0.0
31/05/2019
21.11
 5,090 21.17 21.61 21.11 40 0 0.0
30/05/2019
21.17
 3,110 21.11 21.17 21.08 30 0 0.0
29/05/2019
21.11
 13,100 21.20 21.20 21.11 0 0 0
28/05/2019
21.20
 1,090 21.14 21.20 21.11 90 280 -0.0
27/05/2019
21.14
 5,540 21.11 21.17 21.08 0 0 0
24/05/2019
21.11
 6,200 21.17 21.17 21.11 0 0 0
23/05/2019
21.17
 2,020 21.39 21.39 20.89 30 600 -0.0
22/05/2019
21.39
 10,870 21.17 21.58 21.08 30 4,880 -0.2
21/05/2019
21.17
 1,740 21.08 21.70 21.08 10 100 -0.0
20/05/2019
21.08
 4,810 21.02 21.39 21.05 40 0 0.0
17/05/2019
21.02
 12,570 21.14 21.27 21.02 1,010 1,000 0.0
16/05/2019
21.14
 810 21.20 21.20 21.02 800 0 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2019
21.20
 5,660 20.95 21.83 20.11 20 0 0.0
14/05/2019
20.95
 3,000 21.01 21.01 20.95 0 0 0
13/05/2019
21.01
 4,470 20.90 21.01 20.66 300 0 0.0
10/05/2019
20.90
 2,650 20.60 21.13 20.60 30 0 0.0
09/05/2019
20.60
 9,680 20.57 20.90 20.45 3,030 0 0.1
08/05/2019
20.57
 1,190 20.57 20.57 20.37 120 70 0.0
07/05/2019
20.57
 2,060 20.37 20.57 20.19 20 0 0.0
06/05/2019
20.37
 3,630 20.60 20.60 20.37 0 0 0
03/05/2019
20.60
 4,760 20.34 20.69 20.34 110 0 0.0
02/05/2019
20.34
 5,480 20.60 20.84 20.31 40 400 -0.0
26/04/2019
20.60
 28,360 20.60 20.60 20.19 50 0 0.0
25/04/2019
20.60
 430 20.60 20.60 20.19 40 50 -0.0
24/04/2019
20.60
 3,600 20.57 20.60 20.31 1,050 1,500 -0.0
23/04/2019
20.57
 4,010 20.51 20.60 20.31 70 1,000 -0.0
22/04/2019
20.51
 240 20.57 20.57 20.51 0 0 0
19/04/2019
20.57
 1,080 20.42 20.57 20.37 60 0 0.0
18/04/2019
20.42
 2,390 20.39 20.69 20.31 90 800 -0.0
17/04/2019
20.39
 1,240 20.19 20.42 20.13 70 0 0.0
16/04/2019
20.19
 2,350 20.57 20.72 20.19 70 0 0.0
12/04/2019
20.57
 8,010 20.51 20.72 20.54 40 0 0.0
11/04/2019
20.51
 390 20.19 20.75 20.51 10 0 0.0
10/04/2019
20.19
 13,330 20.78 20.78 20.19 40 0 0.0
09/04/2019
20.78
 5,240 20.72 20.90 20.51 100 140 -0.0
08/04/2019
20.72
 4,590 20.72 20.72 20.45 810 0 0.0
05/04/2019
20.72
 4,530 20.72 21.10 20.60 20 0 0.0
04/04/2019
20.72
 13,270 20.69 21.07 20.37 50 0 0.0
03/04/2019
20.69
 6,230 20.69 21.07 20.25 30 0 0.0
02/04/2019
20.69
 2,610 20.87 20.87 20.45 10 0 0.0
01/04/2019
20.87
 8,070 21.07 21.48 20.60 40 0 0.0
29/03/2019
21.07
 0 21.07 21.07 21.07 0 0 0
28/03/2019
21.07
 5,370 20.60 21.45 20.31 680 0 0.0
27/03/2019
20.60
 3,270 20.42 21.01 20.60 120 0 0.0
26/03/2019
20.42
 740 20.25 20.51 20.42 640 0 0.0
25/03/2019
20.25
 2,890 20.51 20.51 19.78 480 0 0.0
22/03/2019
20.51
 30 20.31 20.60 20.04 20 0 0.0
21/03/2019
20.31
 5,200 20.31 21.72 20.31 190 0 0.0
20/03/2019
20.31
 1,550 20.37 20.37 20.28 200 0 0.0
19/03/2019
20.37
 9,030 20.48 20.48 20.28 3,900 0 0.1
18/03/2019
20.48
 280 20.60 21.66 20.19 20 250 -0.0
15/03/2019
20.60
 6,270 20.60 20.90 20.22 50 0 0.0
14/03/2019
20.60
 490 20.42 21.78 20.60 480 0 0.0
13/03/2019
20.42
 6,030 20.42 20.60 20.22 40 30 0.0
12/03/2019
20.42
 4,010 20.31 20.42 20.31 10 0 0.0
11/03/2019
20.31
 13,700 20.31 20.48 20.31 3,090 2,000 0.0
08/03/2019
20.31
 6,920 20.48 21.13 20.22 20 0 0.0
07/03/2019
20.48
 360 20.48 20.48 20.48 0 0 0
06/03/2019
20.48
 50 20.48 20.48 20.48 0 0 0
05/03/2019
20.48
 1,130 20.25 20.48 20.25 120 0 0.0
04/03/2019
20.25
 3,290 20.72 20.72 20.25 20 0 0.0
01/03/2019
20.72
 550 20.51 20.90 20.31 540 0 0.0
28/02/2019
20.51
 4,440 20.39 20.54 20.22 150 0 0.0
27/02/2019
20.39
 130 20.31 20.48 20.39 20 0 0.0
26/02/2019
20.31
 4,270 20.48 20.48 19.92 20 0 0.0
25/02/2019
20.48
 3,430 20.48 20.48 20.01 1,130 0 0.0
22/02/2019
20.48
 2,170 20.57 20.57 19.89 160 0 0.0
21/02/2019
20.57
 4,150 20.84 20.84 19.78 150 0 0.0
20/02/2019
20.84
 1,210 20.60 21.75 20.01 120 0 0.0
19/02/2019
20.60
 170 20.78 20.78 19.75 80 0 0.0
18/02/2019
20.78
 6,690 20.60 21.48 20.01 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |