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
(2024-12-17) 		-0.10 -0.19% 195,800 -37,400 -2.0
52
53.80
53.20
2 tháng
(2024-11-18) 		4.45 9.13% 322,000 -43,900 -2.3
48
54.80
53.20
3 tháng
(2024-10-18) 		6.90 14.90% 501,500 -41,800 -2.2
46
54.80
53.20
6 tháng
(2024-07-22) 		5.20 10.83% 814,500 -45,900 -2.4
43.30
54.80
53.20
12 tháng
(2024-01-22) 		16 43% 1,739,300 -118,400 -5.1
34.96
54.80
53.20
24 tháng
(2023-01-27) 		25.40 91.34% 3,555,500 -63,890 -2.6
27.64
54.80
53.20
36 tháng
(2022-02-07) 		24.30 84.05% 6,147,100 23,995 3.7
25.65
54.80
53.20
60 tháng
(2020-02-12) 		33.26 166.82% 14,993,210 -354,225 -6.9
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)
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
15/02/2019
20.60
 560 20.31 20.60 20.37 560 0 0.0
14/02/2019
20.31
 1,160 20.31 20.57 19.78 50 0 0.0
13/02/2019
20.31
 1,750 20.10 20.78 19.78 1,560 0 0.1
12/02/2019
20.10
 15,650 20.45 20.84 19.84 60 10,020 -0.3
11/02/2019
20.45
 320 20.42 20.48 19.57 110 0 0.0
01/02/2019
20.42
 200 20.42 20.42 19.84 10 0 0.0
31/01/2019
20.42
 8,990 19.84 20.66 19.19 30 0 0.0
30/01/2019
19.84
 3,240 20.48 20.48 19.42 10 3,000 -0.1
29/01/2019
20.48
 6,020 21.13 21.13 19.98 20 0 0.0
28/01/2019
21.13
 10 20.31 21.13 21.13 10 0 0.0
25/01/2019
20.31
 230 20.31 20.31 20.31 110 0 0.0
24/01/2019
20.31
 1,390 20.37 21.16 20.25 20 0 0.0
23/01/2019
20.37
 3,940 20.42 20.90 19.78 30 3,000 -0.1
22/01/2019
20.42
 760 20.60 21.37 20.42 10 0 0.0
21/01/2019
20.60
 3,420 20.42 21.78 19.81 70 640 -0.0
18/01/2019
20.42
 7,730 20.84 20.84 20.25 10 0 0.0
17/01/2019
20.84
 0 20.84 20.84 20.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |