CTCP Cát Lợi (clc)

44
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
(2024-08-19) 		-0.10 -0.23% 93,700 3,100 0.1
43.30
44.05
44
2 tháng
(2024-07-22) 		-4.10 -8.54% 223,600 800 0.0
43.30
48
44
3 tháng
(2024-06-20) 		-3.20 -6.79% 381,600 9,130 0.4
43.30
48
44
6 tháng
(2024-03-22) 		6.37 16.99% 870,900 6,730 0.3
36.58
49.40
44
12 tháng
(2023-09-25) 		11.95 37.41% 1,601,400 -72,870 -2.7
31.35
49.40
44
24 tháng
(2022-09-29) 		14.52 49.44% 3,471,800 22,540 3.3
25.65
49.40
44
36 tháng
(2021-10-04) 		17.20 64.41% 6,991,100 102,825 7.4
25.65
49.40
44
60 tháng
(2019-10-15) 		23.48 114.95% 14,902,950 -540,775 -11.8
14.89
49.40
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
39.38
 1,900 38.24 39.47 38.24 0 0 0
23/04/2024
38.86
 8,500 38.95 38.95 37.05 0 300 -0.0
22/04/2024
38.95
 5,500 39.00 39.14 38.00 100 0 0.0
19/04/2024
39.14
 14,100 39.43 39.43 37.62 1,000 0 0.0
17/04/2024
38.95
 42,000 36.58 39.09 36.58 0 0 0
16/04/2024
36.58
 4,200 36.20 36.58 36.10 100 0 0.0
15/04/2024
36.77
 5,400 37.05 37.05 36.77 0 0 0
12/04/2024
36.96
 2,200 37.05 37.05 36.96 0 0 0
11/04/2024
37.05
 2,000 37.05 37.05 37.05 600 0 0.0
10/04/2024
37.05
 2,200 36.67 37.05 36.67 0 0 0
09/04/2024
37.05
 1,200 37.05 37.05 37.05 0 0 0
08/04/2024
37.05
 6,600 37.05 37.05 36.96 0 0 0
05/04/2024
37.43
 100 37.43 37.43 37.43 0 0 0
04/04/2024
37.48
 0 37.48 37.48 37.48 0 0 0
03/04/2024
37.48
 3,000 37.34 37.53 37.05 100 100 0
02/04/2024
37.53
 9,000 37.72 37.72 37.05 1,700 1,000 0.0
01/04/2024
37.62
 3,100 37.62 37.62 37.43 0 500 -0.0
29/03/2024
37.43
 2,900 37.43 37.43 37.24 0 1,000 -0.0
28/03/2024
37.38
 2,000 37.19 37.53 37.19 400 0 0.0
27/03/2024
37.53
 1,600 37.53 37.53 37.53 0 0 0
26/03/2024
37.53
 2,100 37.15 37.53 37.15 100 0 0.0
25/03/2024
37.15
 1,300 37.53 37.53 37.15 0 0 0
22/03/2024
37.53
 200 37.53 37.53 37.15 100 0 0.0
21/03/2024
37.53
 3,600 37.53 37.53 37.53 0 0 0
20/03/2024
37.53
 5,000 37.34 38.86 37.38 0 0 0
19/03/2024
37.34
 2,300 38.48 38.48 37.10 0 0 0
18/03/2024
38.48
 10,900 38.95 39.81 37.10 200 500 -0.0
15/03/2024
38.95
 3,700 37.34 39.38 37.34 0 100 -0.0
14/03/2024
37.34
 3,300 39.38 39.38 37.34 0 0 0
13/03/2024
39.38
 12,000 36.91 39.43 37.05 5,000 100 0.2
12/03/2024
36.91
 6,100 36.10 36.96 36.91 800 0 0.0
11/03/2024
36.10
 8,200 36.10 36.10 36.10 2,100 6,300 -0.2
08/03/2024
36.10
 4,500 36.48 36.48 35.91 0 4,200 -0.2
07/03/2024
36.48
 4,700 36.58 37.05 36.48 1,100 3,500 -0.1
06/03/2024
36.58
 2,400 36.58 36.96 36.58 400 700 -0.0
05/03/2024
36.58
 2,100 36.58 37.81 36.29 0 1,500 -0.1
04/03/2024
36.58
 11,700 36.58 36.58 36.58 100 11,600 -0.4
01/03/2024
36.58
 1,500 36.58 36.58 36.58 0 1,300 -0.1
29/02/2024
36.58
 23,900 36.72 37.05 36.58 1,800 22,700 -0.8
28/02/2024
36.72
 15,300 36.72 37.05 36.72 0 14,000 -0.5
27/02/2024
36.72
 14,100 36.77 37.05 36.72 100 13,900 -0.5
26/02/2024
36.77
 10,900 36.77 36.86 36.67 1,500 10,000 -0.3
23/02/2024
36.77
 5,100 37.05 38.00 36.67 700 600 0.0
22/02/2024
37.05
 3,900 37.15 37.15 37.05 200 3,100 -0.1
21/02/2024
37.15
 2,200 36.77 37.15 36.77 1,300 200 0.0
20/02/2024
36.77
 12,100 36.77 37.15 36.77 400 5,700 -0.2
19/02/2024
36.77
 3,100 37.05 37.05 36.77 1,400 0 0.1
16/02/2024
37.05
 4,000 37.15 37.15 37.05 100 200 -0.0
15/02/2024
37.15
 1,700 37.15 37.72 36.15 100 0 0.0
07/02/2024
37.15
 200 37.05 37.15 37.15 0 0 0
06/02/2024
37.05
 1,300 37.34 37.34 37.05 200 0 0.0
05/02/2024
37.34
 1,900 36.10 37.34 37.05 1,000 0 0.0
02/02/2024
36.10
 500 36.96 37.53 35.63 0 0 0
01/02/2024
36.96
 4,700 36.29 36.96 35.63 800 1,600 -0.0
31/01/2024
36.29
 4,500 36.24 36.86 36.29 0 0 0
30/01/2024
36.24
 4,100 34.96 36.29 34.68 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
34.96
 7,700 36.29 37.43 34.68 2,100 0 0.1
26/01/2024
36.29
 15,000 36.02 36.56 35.65 1,200 100 0.0
25/01/2024
36.02
 6,200 36.84 36.84 35.65 0 0 0
24/01/2024
36.84
 2,900 37.25 37.43 36.20 800 0 0.0
23/01/2024
37.25
 15,500 37.20 37.48 36.11 900 0 0.0
22/01/2024
37.20
 36,200 35.65 37.20 35.70 300 400 -0.0
19/01/2024
35.65
 16,800 35.47 35.65 35.47 0 0 0
18/01/2024
35.47
 10,800 35.19 35.47 35.19 0 0 0
17/01/2024
35.19
 13,300 35.19 35.56 35.19 0 0 0
16/01/2024
35.19
 14,000 34.78 35.24 35.10 0 0 0
15/01/2024
34.78
 1,500 34.78 34.78 34.78 800 0 0.0
12/01/2024
34.78
 1,000 34.74 35.06 34.74 0 0 0
11/01/2024
34.74
 5,600 34.74 35.10 34.74 0 0 0
10/01/2024
34.74
 6,600 34.74 35.42 34.74 4,500 0 0.2
09/01/2024
34.74
 11,700 34.74 35.65 34.74 100 0 0.0
08/01/2024
34.74
 4,000 34.55 34.78 34.69 0 0 0
05/01/2024
34.55
 2,200 34.28 34.60 34.55 1,200 0 0.0
04/01/2024
34.28
 2,400 34.64 34.64 34.00 0 0 0
03/01/2024
34.64
 300 34.05 34.64 34.00 100 0 0.0
02/01/2024
34.05
 1,500 34.32 34.32 34.00 0 0 0
29/12/2023
34.32
 600 34.28 34.64 34.00 300 0 0.0
28/12/2023
34.28
 10,900 33.96 34.74 33.46 0 0 0
27/12/2023
33.96
 5,500 33.82 33.96 33.41 0 0 0
26/12/2023
33.82
 200 33.91 33.91 33.36 0 0 0
25/12/2023
33.91
 100 34.00 34.00 33.91 0 0 0
22/12/2023
34.00
 0 34.00 34.00 34.00 0 0 0
21/12/2023
34.00
 0 34.00 34.00 34.00 0 0 0
20/12/2023
34.00
 3,100 33.00 34.10 33.09 0 0 0
19/12/2023
33.00
 800 33.00 33.00 33.00 500 0 0.0
18/12/2023
33.00
 5,900 34.28 34.28 33.00 0 0 0
15/12/2023
34.28
 400 34.28 34.28 34.28 0 0 0
14/12/2023
34.28
 18,500 33.50 34.28 33.50 0 7,100 -0.3
13/12/2023
33.50
 4,900 33.18 33.50 33.18 0 700 -0.0
12/12/2023
33.18
 1,300 33.00 33.18 33.00 100 0 0.0
11/12/2023
33.00
 2,500 33.00 33.00 32.91 1,000 0 0.0
08/12/2023
33.00
 17,900 32.63 33.32 32.68 3,000 0 0.1
07/12/2023
32.63
 400 32.54 33.09 32.54 0 300 -0.0
06/12/2023
32.54
 4,500 32.91 32.91 32.54 0 0 0
05/12/2023
32.91
 13,100 32.13 33.27 32.36 5,400 100 0.2
04/12/2023
32.13
 400 32.27 33.32 32.04 0 100 -0.0
01/12/2023
32.27
 400 32.36 32.36 32.04 0 100 -0.0
30/11/2023
32.36
 1,000 32.45 32.45 32.36 0 0 0
29/11/2023
32.45
 2,100 32.91 32.91 32.45 0 0 0
28/11/2023
32.91
 6,200 32.91 32.91 32.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |