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)
19/09/2018
18.30
 1,680 18.28 18.30 18.02 40 900 -0.0
18/09/2018
18.28
 3,880 18.53 18.53 17.25 70 3,000 -0.1
17/09/2018
18.53
 820 18.56 18.56 17.73 20 800 -0.0
14/09/2018
18.56
 5,340 18.56 18.59 17.50 80 420 -0.0
13/09/2018
18.56
 4,840 18.10 18.56 17.07 40 10 0.0
12/09/2018
18.10
 2,800 18.10 18.10 18.08 0 2,320 -0.1
11/09/2018
18.10
 200 18.10 18.10 18.10 200 0 0.0
10/09/2018
18.10
 250 18.28 18.28 17.73 20 0 0.0
07/09/2018
18.28
 50 18.28 18.28 18.28 50 0 0.0
06/09/2018
18.28
 1,130 18.39 18.39 17.56 30 0 0.0
05/09/2018
18.39
 10 18.39 18.39 18.39 10 0 0.0
04/09/2018
18.39
 390 18.42 18.42 18.02 30 360 -0.0
31/08/2018
18.42
 5,160 18.39 18.79 17.73 160 10 0.0
30/08/2018
18.39
 15,070 18.10 18.39 17.45 70 0 0.0
29/08/2018
18.10
 1,020 18.22 18.22 17.73 20 0 0.0
28/08/2018
18.22
 7,330 18.30 18.79 17.73 210 0 0.0
27/08/2018
18.30
 40 18.30 18.56 17.76 30 0 0.0
24/08/2018
18.30
 160 18.85 18.85 17.73 60 0 0.0
23/08/2018
18.85
 50 18.02 18.85 18.85 50 0 0.0
22/08/2018
18.02
 560 17.73 18.02 17.73 40 0 0.0
21/08/2018
17.73
 2,260 18.50 18.59 17.56 50 40 0.0
20/08/2018
18.50
 3,200 18.56 18.56 17.73 50 0 0.0
17/08/2018
18.56
 2,110 17.73 18.56 17.73 90 0 0.0
16/08/2018
17.73
 910 18.70 18.70 17.73 420 0 0.0
15/08/2018
18.70
 2,230 18.59 19.22 17.73 730 0 0.0
14/08/2018
18.59
 2,870 18.65 18.65 17.73 840 0 0.0
13/08/2018
18.65
 30 18.88 18.88 17.73 30 0 0.0
10/08/2018
18.88
 4,780 19.22 19.31 17.88 1,980 10 0.1
09/08/2018
19.22
 350 18.88 19.45 17.62 330 0 0.0
08/08/2018
18.88
 570 18.28 19.45 17.22 560 0 0.0
07/08/2018
18.28
 620 18.70 18.70 17.45 20 0 0.0
06/08/2018
18.70
 2,040 18.82 18.82 17.56 60 0 0.0
03/08/2018
18.82
 10 18.82 18.82 18.82 0 0 0
02/08/2018
18.82
 1,500 18.82 18.82 18.82 1,500 1,400 0.0
01/08/2018
18.82
 20 18.82 18.82 18.82 20 0 0.0
31/07/2018
18.82
 190 18.73 18.85 18.82 190 0 0.0
30/07/2018
18.73
 2,870 18.30 18.79 17.10 2,650 400 0.1
27/07/2018
18.30
 2,370 17.13 18.30 16.70 2,340 0 0.1
26/07/2018
17.13
 570 17.07 17.13 16.65 510 0 0.0
25/07/2018
17.07
 350 16.59 17.59 16.59 270 0 0.0
24/07/2018
16.59
 5,140 17.16 18.30 16.53 2,590 4,590 -0.1
23/07/2018
17.16
 4,210 16.36 17.50 16.36 650 0 0.0
20/07/2018
16.36
 8,250 16.30 17.42 16.25 2,620 4,870 -0.1
19/07/2018
16.30
 4,600 16.30 16.59 16.13 320 4,010 -0.1
18/07/2018
16.30
 1,770 16.30 16.56 16.19 80 1,100 -0.0
17/07/2018
16.30
 3,620 16.30 16.59 16.02 20 1,280 -0.0
16/07/2018
16.30
 1,010 16.30 17.16 16.30 10 1,000 -0.0
13/07/2018
16.30
 1,560 16.30 16.56 16.19 10 1,190 -0.0
12/07/2018
16.30
 7,320 16.59 17.10 16.02 10 6,390 -0.2
11/07/2018
16.59
 7,260 16.59 17.16 16.30 270 1,010 -0.0
10/07/2018
16.59
 3,200 16.99 16.99 16.47 0 3,200 -0.1
09/07/2018
16.99
 1,890 17.05 17.65 16.65 120 0 0.0
06/07/2018
17.05
 310 16.87 17.05 17.05 310 0 0.0
05/07/2018
16.87
 720 17.07 17.16 16.59 230 0 0.0
04/07/2018
17.07
 50 17.07 17.07 17.07 50 0 0.0
03/07/2018
17.07
 420 16.82 17.39 16.02 120 0 0.0
02/07/2018
16.82
 9,360 17.05 17.05 16.59 2,150 0 0.1
29/06/2018
17.05
 1,440 16.87 17.27 16.62 400 500 -0.0
28/06/2018
16.87
 1,530 16.87 17.62 16.62 210 0 0.0
27/06/2018
16.87
 6,450 16.87 18.02 16.87 320 5,530 -0.2
26/06/2018
16.87
 3,360 17.13 17.70 16.87 120 2,940 -0.1
25/06/2018
17.13
 4,550 17.16 17.90 17.13 10 4,540 -0.1
22/06/2018
17.16
 4,690 17.16 18.13 16.62 30 4,380 -0.1
21/06/2018
17.16
 520 17.39 17.39 16.59 380 120 0.0
20/06/2018
17.39
 3,200 17.70 17.70 17.16 0 3,110 -0.1
19/06/2018
17.70
 70 17.96 17.96 17.45 20 0 0.0
18/06/2018
17.96
 30 17.56 17.96 17.96 30 10 0.0
15/06/2018
17.56
 2,210 17.45 17.70 17.16 30 2,100 -0.1
14/06/2018
17.45
 5,130 17.45 17.73 17.16 100 3,120 -0.1
13/06/2018
17.45
 2,740 17.56 18.25 17.45 10 2,730 -0.1
12/06/2018
17.56
 750 17.56 18.70 17.56 250 500 -0.0
11/06/2018
17.56
 6,510 17.73 18.08 17.16 360 2,200 -0.1
08/06/2018
17.73
 1,020 17.73 17.73 17.45 0 1,020 -0.0
07/06/2018
17.73
 5,140 17.45 17.79 17.22 70 2,970 -0.1
06/06/2018
17.45
 3,430 17.79 17.79 17.45 270 2,470 -0.1
05/06/2018
17.79
 3,910 18.30 18.30 17.79 900 1,810 -0.0
04/06/2018
18.30
 40 18.30 18.30 18.30 0 0 0
01/06/2018
18.30
 2,300 18.88 18.88 17.85 30 270 -0.0
31/05/2018
18.88
 4,500 18.53 19.79 17.45 330 190 0.0
30/05/2018
18.53
 4,530 17.70 18.59 17.68 70 3,500 -0.1
29/05/2018
17.70
 3,040 18.05 18.05 17.22 40 0 0.0
28/05/2018
18.05
 230 17.73 18.10 17.19 120 0 0.0
25/05/2018
17.73
 8,340 17.73 18.22 17.33 10 80 -0.0
24/05/2018
17.73
 690 17.82 18.13 17.73 620 10 0.0
23/05/2018
17.82
 1,140 17.82 18.65 17.45 90 20 0.0
22/05/2018
17.82
 10,190 18.13 18.88 17.30 100,820 100,460 0.0
21/05/2018
18.13
 4,280 19.33 19.33 18.13 10 0 0.0
18/05/2018
19.33
 150 19.33 19.33 19.33 150 0 0.0
17/05/2018
19.33
 2,430 19.45 19.45 18.10 290 2,340 -0.1
16/05/2018
19.45
 840 19.45 19.45 18.22 240 0 0.0
15/05/2018
19.45
 1,010 19.56 19.56 18.22 410 0 0.0
14/05/2018
19.56
 600 19.91 19.91 19.16 240 0 0.0
11/05/2018
19.91
 60 19.99 20.02 19.51 40 0 0.0
10/05/2018
19.99
 0 19.99 19.99 19.99 0 0 0
09/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2018
19.99
 6,900 19.45 20.02 19.45 930 0 0.0
08/05/2018
19.45
 470 19.88 19.88 19.12 230 0 0.0
07/05/2018
19.88
 5,510 19.12 19.88 19.07 580 5,020 -0.2
04/05/2018
19.12
 10,630 19.91 19.96 18.85 30 9,030 -0.3
03/05/2018
19.91
 23,540 18.64 19.93 18.37 150 1,960 -0.1
02/05/2018
18.64
 19,690 18.26 18.64 18.31 1,020 11,560 -0.4

Chính sách bảo mật | Điều khoản sử dụng |