CTCP Cát Lợi (clc)

52.80
-0.40
(-0.75%)
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
(2024-12-18) 		-0.60 -1.12% 197,400 -37,330 -2.0
52
53.80
52.80
2 tháng
(2024-11-18) 		4.45 9.13% 324,600 -43,930 -2.3
48
54.80
52.80
3 tháng
(2024-10-21) 		7.20 15.65% 497,800 -42,230 -2.2
46
54.80
52.80
6 tháng
(2024-07-22) 		5.20 10.83% 817,100 -45,930 -2.4
43.30
54.80
52.80
12 tháng
(2024-01-23) 		15.95 42.82% 1,705,700 -118,330 -5.1
34.96
54.80
52.80
24 tháng
(2023-01-30) 		25.56 92.49% 3,550,900 -69,920 -2.8
27.64
54.80
52.80
36 tháng
(2022-02-07) 		24.30 84.05% 6,149,700 23,965 3.7
25.65
54.80
52.80
60 tháng
(2020-02-13) 		32.68 159.29% 14,992,650 -352,105 -6.8
14.89
54.80
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2017
23.91
 3,680 23.95 23.95 23.59 1,650 1,000 0.0
14/06/2017
23.95
 2,890 23.95 23.95 23.48 1,890 1,000 0.1
13/06/2017
23.95
 2,540 23.95 23.95 23.77 1,530 0 0.1
12/06/2017
23.95
 13,580 23.77 23.95 23.73 2,770 0 0.2
09/06/2017
23.77
 1,490 23.77 23.91 23.27 1,440 200 0.1
08/06/2017
23.77
 11,990 23.59 23.77 23.27 1,440 500 0.1
07/06/2017
23.59
 3,450 23.41 23.59 22.98 1,410 0 0.1
06/06/2017
23.41
 3,710 23.41 23.41 22.87 1,510 0 0.1
05/06/2017
23.41
 10,900 22.69 24.13 22.51 3,070 0 0.2
02/06/2017
22.69
 19,140 21.90 22.69 21.68 3,000 0 0.2
01/06/2017
21.90
 4,050 21.79 21.90 21.65 1,400 0 0.1
31/05/2017
21.79
 2,530 21.72 21.79 21.54 2,530 0 0.2
30/05/2017
21.72
 13,450 21.61 21.72 21.61 1,770 0 0.1
29/05/2017
21.61
 10,400 21.61 21.65 21.57 300 0 0.0
26/05/2017
21.61
 11,560 21.61 21.61 21.07 1,530 0 0.1
25/05/2017
21.61
 10,520 21.54 21.61 21.11 130 0 0.0
24/05/2017
21.54
 3,290 21.57 21.57 21.07 2,290 0 0.1
23/05/2017
21.57
 6,700 21.57 21.57 20.93 1,700 0 0.1
22/05/2017
21.57
 700 21.43 21.72 20.96 110 600 -0.0
19/05/2017
21.43
 30 21.43 21.43 20.96 20 10 0.0
18/05/2017
21.43
 350 21.43 21.50 20.89 120 20 0.0
17/05/2017
21.43
 840 21.50 21.50 20.93 820 20 0.0
16/05/2017
21.50
 2,380 21.39 21.50 20.93 1,280 60 0.1
15/05/2017
21.39
 390 21.61 21.61 21.32 240 310 -0.0
12/05/2017
21.61
 3,400 21.57 21.79 21.36 690 10 0.0
11/05/2017
21.57
 380 21.61 21.61 21.36 80 0 0.0
10/05/2017
21.61
 1,520 21.61 21.97 21.32 1,190 160 0.1
09/05/2017
21.61
 2,930 21.61 21.93 21.47 1,740 1,390 0.0
08/05/2017
21.61
 780 21.36 22.19 20.93 420 0 0.0
05/05/2017
21.36
 4,570 21.97 22.15 21.36 1,790 0 0.1
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
21.97
 3,860 21.32 22.69 21.61 140 400 -0.0
03/05/2017
21.32
 470 21.25 22.30 21.25 130 110 0.0
28/04/2017
21.25
 6,270 21.25 21.25 20.90 2,590 320 0.1
27/04/2017
21.25
 2,770 21.32 21.50 21.25 2,630 0 0.2
26/04/2017
21.32
 2,860 21.43 21.43 20.90 490 40 0.0
25/04/2017
21.43
 80 21.39 21.60 21.39 30 40 -0.0
24/04/2017
21.39
 400 21.74 21.74 21.39 370 0 0.0
21/04/2017
21.74
 310 21.46 21.74 20.94 300 0 0.0
20/04/2017
21.46
 2,760 21.60 21.60 21.39 2,040 0 0.1
19/04/2017
21.60
 4,440 20.90 21.60 20.90 4,110 310 0.2
18/04/2017
20.90
 420 21.01 21.01 20.62 20 0 0.0
17/04/2017
21.01
 11,870 21.04 21.04 20.62 11,680 1,160 0.6
14/04/2017
21.04
 5,740 21.11 21.11 20.76 230 30 0.0
13/04/2017
21.11
 3,980 21.15 21.15 20.90 2,270 0 0.1
12/04/2017
21.15
 2,610 20.97 21.22 20.55 650 0 0.0
11/04/2017
20.97
 3,800 21.04 21.15 20.62 1,370 200 0.1
10/04/2017
21.04
 8,000 20.90 21.04 20.55 60 0 0.0
07/04/2017
20.90
 4,480 20.87 21.04 20.24 60 0 0.0
05/04/2017
20.87
 16,390 20.90 21.08 20.73 8,710 560 0.5
04/04/2017
20.90
 6,010 20.90 21.08 20.73 5,950 400 0.3
03/04/2017
20.90
 8,760 20.90 21.04 20.73 8,220 0 0.5
31/03/2017
20.90
 11,560 20.90 21.25 20.73 7,560 0 0.5
30/03/2017
20.90
 1,870 20.90 21.60 20.90 470 0 0.0
29/03/2017
20.90
 3,270 20.90 20.90 20.62 680 400 0.0
28/03/2017
20.90
 8,230 20.90 21.25 20.21 6,410 0 0.4
27/03/2017
20.90
 470 21.08 22.05 20.42 20 200 -0.0
24/03/2017
21.08
 10,280 21.04 21.60 20.38 7,230 10 0.4
23/03/2017
21.04
 6,660 20.55 21.04 20.35 2,910 0 0.2
22/03/2017
20.55
 9,370 20.31 20.66 20.31 7,770 0 0.5
21/03/2017
20.31
 1,220 20.62 20.76 20.07 930 700 0.0
20/03/2017
20.62
 640 20.62 20.90 20.28 180 0 0.0
17/03/2017
20.62
 9,000 20.10 21.25 19.86 7,310 0 0.4
16/03/2017
20.10
 1,410 20.03 20.10 19.68 280 0 0.0
15/03/2017
20.03
 2,720 20.03 20.03 19.86 160 0 0.0
14/03/2017
20.03
 4,820 19.86 20.14 19.68 1,910 0 0.1
13/03/2017
19.86
 1,450 19.75 20.10 19.72 1,130 0 0.1
10/03/2017
19.75
 4,500 19.54 20.73 19.68 2,950 0 0.2
09/03/2017
19.54
 2,010 20.03 20.03 19.54 510 0 0.0
08/03/2017
20.03
 3,270 20.03 20.03 19.51 240 0 0.0
07/03/2017
20.03
 1,210 20.03 20.21 19.86 490 0 0.0
06/03/2017
20.03
 1,900 20.03 20.21 19.58 1,780 0 0.1
03/03/2017
20.03
 50 20.03 20.10 20.03 30 0 0.0
02/03/2017
20.03
 8,230 19.93 20.10 19.61 1,050 30 0.1
01/03/2017
19.93
 2,970 20.14 20.14 19.86 1,720 0 0.1
28/02/2017
20.14
 2,990 20.14 20.21 19.96 390 0 0.0
27/02/2017
20.14
 6,740 20.14 20.17 19.86 4,830 20 0.3
24/02/2017
20.14
 50 20.10 20.17 20.14 30 0 0.0
23/02/2017
20.10
 5,300 19.86 20.21 19.86 4,020 10 0.2
22/02/2017
19.86
 5,140 19.82 20.21 19.51 980 1,450 -0.0
21/02/2017
19.82
 15,830 19.30 19.82 19.34 5,710 0 0.3
20/02/2017
19.30
 6,290 19.79 19.82 19.20 390 0 0.0
17/02/2017
19.79
 3,210 19.82 19.86 19.51 1,110 0 0.1
16/02/2017
19.82
 2,520 19.82 20.00 19.16 20 0 0.0
15/02/2017
19.82
 14,750 19.68 19.86 19.20 2,250 0 0.1
14/02/2017
19.68
 8,770 19.27 19.68 19.23 1,070 0 0.1
13/02/2017
19.27
 2,980 19.51 19.65 19.16 30 0 0.0
10/02/2017
19.51
 8,450 19.34 19.68 18.92 280 0 0.0
09/02/2017
19.34
 15,880 19.34 19.37 19.16 1,500 8,980 -0.4
08/02/2017
19.34
 7,360 19.37 19.37 19.34 1,120 6,020 -0.3
07/02/2017
19.37
 17,220 19.47 19.51 19.16 1,220 9,590 -0.5
06/02/2017
19.47
 7,980 19.37 19.51 18.50 2,110 0 0.1
03/02/2017
19.37
 2,890 19.47 19.58 19.37 70 0 0.0
02/02/2017
19.47
 40,930 19.16 19.82 19.16 290 39,890 -2.2
25/01/2017
19.16
 34,530 19.16 19.65 19.13 520 32,040 -1.7
24/01/2017
19.16
 57,630 19.16 19.58 19.13 1,660 54,660 -2.9
23/01/2017
19.16
 3,810 19.16 19.68 18.92 1,340 3,170 -0.1
20/01/2017
19.16
 35,040 19.51 19.86 19.16 5,150 28,000 -1.3
19/01/2017
19.51
 8,410 18.78 19.86 18.78 740 0 0.0
18/01/2017
18.78
 2,760 18.60 18.78 18.12 410 0 0.0
17/01/2017
18.60
 1,700 18.81 18.81 18.33 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |