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)
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
16/01/2019
20.84
 2,940 20.84 20.90 20.42 50 0 0.0
15/01/2019
20.84
 42,060 20.01 20.90 20.01 6,030 27,260 -0.7
14/01/2019
20.01
 570 20.01 21.16 20.01 70 500 -0.0
11/01/2019
20.01
 1,020 19.69 20.01 19.66 20 870 -0.0
10/01/2019
19.69
 6,670 19.34 19.69 18.01 20 6,500 -0.2
09/01/2019
19.34
 1,290 19.95 19.95 19.34 0 980 -0.0
08/01/2019
19.95
 640 20.01 20.01 19.16 230 110 0.0
07/01/2019
20.01
 2,340 20.01 20.01 19.42 20 2,200 -0.1
04/01/2019
20.01
 3,130 19.92 20.01 19.42 130 920 -0.0
03/01/2019
19.92
 4,030 20.01 20.01 19.13 30 0 0.0
02/01/2019
20.01
 10 20.01 20.01 20.01 10 0 0.0
28/12/2018
20.01
 30 20.01 20.01 20.01 30 0 0.0
27/12/2018
20.01
 10 20.01 20.01 20.01 10 10 0
26/12/2018
20.01
 70 19.98 20.01 19.04 20 10 0.0
25/12/2018
19.98
 2,240 20.01 20.01 19.25 230 0 0.0
24/12/2018
20.01
 210 20.01 20.01 20.01 210 210 0
21/12/2018
20.01
 90 18.92 20.01 20.01 40 80 -0.0
20/12/2018
18.92
 2,860 20.01 20.31 18.92 20 0 0.0
19/12/2018
20.01
 40 20.48 21.19 20.01 20 0 0.0
18/12/2018
20.48
 1,180 20.60 20.60 19.95 280 0 0.0
17/12/2018
20.60
 170 20.31 20.81 19.13 90 0 0.0
14/12/2018
20.31
 3,010 20.22 20.31 19.72 2,440 0 0.1
13/12/2018
20.22
 1,480 19.95 20.28 19.54 80 0 0.0
12/12/2018
19.95
 170 19.98 19.98 19.57 20 0 0.0
11/12/2018
19.98
 250 20.01 20.57 19.34 230 0 0.0
10/12/2018
20.01
 950 20.31 20.31 20.01 10 0 0.0
07/12/2018
20.31
 1,070 20.31 20.31 19.72 20 0 0.0
06/12/2018
20.31
 2,760 20.31 20.31 19.66 20 0 0.0
05/12/2018
20.31
 1,490 20.31 20.31 19.51 30 0 0.0
04/12/2018
20.31
 3,240 20.31 20.31 19.57 20 0 0.0
03/12/2018
20.31
 2,050 20.45 20.45 19.19 50 0 0.0
30/11/2018
20.45
 3,090 20.54 20.54 20.01 120 0 0.0
29/11/2018
20.54
 0 20.54 20.54 20.54 0 0 0
28/11/2018
20.54
 20 19.95 20.54 20.54 20 0 0.0
27/11/2018
19.95
 1,010 20.48 20.48 19.42 30 0 0.0
26/11/2018
20.48
 1,100 20.48 21.37 20.48 100 0 0.0
23/11/2018
20.48
 2,680 20.60 20.60 20.01 210 100 0.0
22/11/2018
20.60
 0 20.60 20.60 20.60 0 0 0
21/11/2018
20.60
 10,000 20.60 20.60 20.60 0 0 0
20/11/2018
20.60
 1,060 20.31 20.78 20.01 60 1,000 -0.0
19/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2018
20.31
 2,360 20.31 20.60 20.07 20 0 0.0
16/11/2018
20.31
 890 19.39 20.59 19.39 80 0 0.0
15/11/2018
19.39
 830 19.45 19.45 19.39 0 0 0
14/11/2018
19.45
 2,160 19.56 19.62 19.22 120 0 0.0
13/11/2018
19.56
 4,400 19.62 19.62 18.99 100 0 0.0
12/11/2018
19.62
 1,600 19.91 20.59 19.45 30 1,530 -0.1
09/11/2018
19.91
 10 19.91 19.91 19.91 0 0 0
08/11/2018
19.91
 1,700 19.91 20.59 19.45 40 650 -0.0
07/11/2018
19.91
 210 20.02 20.02 19.91 10 0 0.0
06/11/2018
20.02
 2,510 19.96 20.02 19.28 10 0 0.0
05/11/2018
19.96
 1,010 19.96 19.96 19.96 0 0 0
02/11/2018
19.96
 2,220 20.02 20.02 18.88 230 350 -0.0
01/11/2018
20.02
 20 20.02 20.02 19.45 10 10 0
31/10/2018
20.02
 400 20.02 20.02 20.02 0 0 0
30/10/2018
20.02
 340 20.02 20.02 20.02 0 0 0
29/10/2018
20.02
 3,030 20.02 20.31 19.45 20 2,000 -0.1
26/10/2018
20.02
 1,020 20.02 20.02 19.73 0 0 0
25/10/2018
20.02
 10,420 20.19 20.19 19.73 1,010 120 0.0
24/10/2018
20.19
 1,610 20.31 20.31 20.19 0 10 -0.0
23/10/2018
20.31
 510 20.31 20.59 20.31 10 0 0.0
22/10/2018
20.31
 2,490 20.59 20.59 20.08 1,190 210 0.0
19/10/2018
20.59
 420 20.02 21.16 20.59 220 0 0.0
18/10/2018
20.02
 2,800 20.31 20.31 20.02 0 800 -0.0
17/10/2018
20.31
 20,500 19.73 21.05 19.45 40 510 -0.0
16/10/2018
19.73
 760 19.73 19.73 18.88 40 180 -0.0
15/10/2018
19.73
 410 19.73 19.73 19.73 410 0 0.0
12/10/2018
19.73
 4,350 18.88 20.02 18.30 1,800 600 0.0
11/10/2018
18.88
 11,520 19.13 19.13 18.30 210 0 0.0
10/10/2018
19.13
 310 19.16 19.39 18.33 60 200 -0.0
09/10/2018
19.16
 50 19.45 19.45 19.16 30 0 0.0
08/10/2018
19.45
 90 18.82 20.02 19.45 90 0 0.0
05/10/2018
18.82
 30 19.22 19.22 18.33 20 0 0.0
04/10/2018
19.22
 3,970 19.16 19.39 18.30 120 0 0.0
03/10/2018
19.16
 180 18.82 19.45 18.82 30 0 0.0
02/10/2018
18.82
 7,820 19.42 19.42 18.48 110 0 0.0
01/10/2018
19.42
 40 19.11 19.42 19.16 0 0 0
28/09/2018
19.11
 13,210 18.88 19.11 18.30 1,720 0 0.1
27/09/2018
18.88
 6,340 18.99 18.99 18.88 600 600 0
26/09/2018
18.99
 1,270 19.39 19.39 18.88 0 0 0
25/09/2018
19.39
 20 18.53 19.39 19.39 10 0 0
24/09/2018
18.53
 15,290 18.59 18.82 18.30 40 0 0.0
21/09/2018
18.59
 2,150 18.56 19.45 18.30 140 0 0.0
20/09/2018
18.56
 1,040 18.30 18.56 18.30 20 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |