CTCP Cát Lợi (clc)

53.20
0
(0%)

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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |