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)
19/09/2016
21.23
 42,000 20.89 21.50 20.92 300 100 0.0
16/09/2016
20.89
 34,550 20.51 20.92 20.51 50 2,950 -0.2
15/09/2016
20.51
 25,650 20.24 20.55 19.87 8,090 1,200 0.4
14/09/2016
20.24
 34,810 19.77 20.28 19.70 27,210 0 1.6
13/09/2016
19.77
 14,830 20.11 20.55 19.70 20 1,000 -0.1
12/09/2016
20.11
 8,510 20.55 20.55 19.70 570 1,000 -0.0
09/09/2016
20.55
 22,830 20.04 20.55 19.87 30 1,040 -0.1
08/09/2016
20.04
 13,030 19.87 20.38 20.04 110 1,010 -0.1
07/09/2016
19.87
 5,460 19.87 20.38 19.70 820 1,000 -0.0
06/09/2016
19.87
 4,130 19.87 20.38 19.87 10 1,000 -0.1
05/09/2016
19.87
 5,840 19.87 20.55 19.87 240 1,000 -0.0
01/09/2016
19.87
 4,980 20.04 20.21 19.87 0 0 0
31/08/2016
20.04
 12,470 20.38 20.55 19.70 1,520 1,000 0.0
30/08/2016
20.38
 25,180 20.21 20.72 20.04 20,270 0 1.2
29/08/2016
20.21
 8,690 20.21 20.72 19.87 270 0 0.0
26/08/2016
20.21
 7,350 20.38 20.55 20.04 700 2,500 -0.1
25/08/2016
20.38
 6,360 20.55 20.55 20.38 1,000 2,500 -0.1
24/08/2016
20.55
 6,830 20.72 21.06 20.55 40 2,500 -0.1
23/08/2016
20.72
 13,540 20.55 20.72 20.38 1,500 1,000 0.0
22/08/2016
20.55
 5,060 21.06 21.06 20.55 20 0 0.0
19/08/2016
21.06
 7,870 21.40 21.40 20.72 30 0 0.0
18/08/2016
21.40
 5,360 21.40 21.40 21.06 1,510 0 0.1
17/08/2016
21.40
 25,920 20.72 21.40 20.55 240 0 0.0
16/08/2016
20.72
 24,710 20.38 21.06 20.38 90 0 0.0
15/08/2016
20.38
 7,530 20.89 20.89 20.04 1,240 0 0.1
12/08/2016
20.89
 15,820 20.89 21.06 20.38 970 0 0.1
11/08/2016
20.89
 34,260 20.38 21.40 20.21 70 200 -0.0
10/08/2016
20.38
 35,920 19.36 20.38 19.70 60 2,000 -0.1
09/08/2016
19.36
 9,340 19.36 19.70 19.19 3,090 0 0.2
08/08/2016
19.36
 9,770 19.36 19.70 19.19 150 0 0.0
05/08/2016
19.36
 6,150 19.36 19.53 18.85 10 0 0.0
04/08/2016
19.36
 5,070 19.53 19.53 19.19 530 0 0.0
03/08/2016
19.53
 6,820 19.53 19.53 19.19 1,030 0 0.1
02/08/2016
19.53
 16,920 19.70 19.70 18.68 370 0 0.0
01/08/2016
19.70
 18,720 20.04 20.04 19.36 30 0 0.0
29/07/2016
20.04
 13,110 20.04 20.38 19.70 570 0 0.0
28/07/2016
20.04
 10,260 19.70 20.04 19.70 340 0 0.0
27/07/2016
19.70
 12,330 19.02 20.21 19.02 1,480 0 0.1
26/07/2016
19.02
 5,690 19.02 19.02 18.51 1,110 0 0.1
25/07/2016
19.02
 6,590 19.02 19.19 18.85 0 600 -0.0
22/07/2016
19.02
 29,560 19.19 19.36 18.34 1,440 4,000 -0.1
21/07/2016
19.19
 94,080 20.38 20.38 19.02 12,610 36,790 -1.4
20/07/2016
20.38
 65,130 21.91 21.91 20.38 620 3,110 -0.2
19/07/2016
21.91
 20,340 22.25 22.25 21.91 400 700 -0.0
18/07/2016
22.25
 19,920 22.25 22.25 21.91 10 0 0.0
15/07/2016
22.25
 74,570 21.06 22.25 21.06 50,500 0 3.2
14/07/2016
21.06
 28,770 21.74 21.74 21.06 2,500 0 0.2
13/07/2016
21.74
 32,830 21.57 22.93 21.57 0 0 0
12/07/2016
21.57
 67,340 22.42 22.76 21.06 6,150 0 0.4
11/07/2016
22.42
 28,210 23.44 23.44 21.91 1,840 0 0.1
08/07/2016
23.44
 35,540 23.61 24.96 23.10 3,960 490 0.2
07/07/2016
23.61
 76,490 22.08 23.61 22.42 1,140 5,300 -0.3
06/07/2016
22.08
 17,700 22.42 22.42 21.74 390 0 0.0
05/07/2016
22.42
 35,250 22.76 22.76 22.08 300 0 0.0
04/07/2016
22.76
 36,560 22.93 23.10 22.42 0 0 0
01/07/2016
22.93
 16,260 22.25 23.10 21.74 0 0 0
30/06/2016
22.25
 28,320 22.76 23.10 21.74 210 0 0.0
29/06/2016
22.76
 25,500 22.59 22.76 22.25 0 0 0
28/06/2016
22.59
 34,820 21.40 22.59 21.06 5,960 0 0.4
27/06/2016
21.40
 34,630 20.55 21.57 20.21 9,920 0 0.6
24/06/2016
20.55
 77,200 21.74 22.08 20.38 13,190 0 0.8
23/06/2016
21.74
 22,300 20.72 21.91 20.72 500 3,010 -0.2
22/06/2016
20.72
 51,620 20.38 21.57 20.04 0 11,500 -0.7
21/06/2016
20.38
 26,430 21.06 21.06 20.04 6,010 0 0.4
20/06/2016
21.06
 33,670 19.87 21.06 19.70 12,000 0 0.7
17/06/2016
19.87
 55,560 18.85 20.04 18.68 310 500 -0.0
16/06/2016
18.85
 34,530 18.00 19.19 18.00 120 0 0.0
15/06/2016
18.00
 11,710 17.83 18.17 17.83 10 0 0.0
14/06/2016
17.83
 43,650 18.00 18.00 16.98 5,120 29,680 -1.2
13/06/2016
18.00
 1,800 17.83 18.00 17.66 100 0 0.0
10/06/2016
17.83
 4,490 18.00 18.00 17.83 0 0 0
09/06/2016
18.00
 2,110 18.17 18.17 18.00 10 0 0.0
08/06/2016
18.17
 2,570 18.34 18.68 17.66 110 0 0.0
07/06/2016
18.34
 1,170 18.34 18.34 18.00 860 0 0.0
06/06/2016
18.34
 36,190 18.68 18.68 17.66 5,520 35,520 -1.6
03/06/2016
18.68
 33,090 18.85 19.02 18.00 8,570 24,960 -0.9
02/06/2016
18.85
 17,770 19.02 19.02 18.68 0 1,150 -0.1
01/06/2016
19.02
 31,270 18.34 19.02 18.34 50 1,450 -0.1
31/05/2016
18.34
 9,530 18.17 18.68 18.34 250 0 0.0
30/05/2016
18.17
 14,370 18.17 18.68 18.17 330 20 0.0
27/05/2016
18.17
 4,270 18.17 18.34 18.17 10 0 0.0
26/05/2016
18.17
 7,720 18.00 18.68 18.00 2,600 0 0.1
25/05/2016
18.00
 20,860 18.17 18.68 17.66 5,660 0 0.3
24/05/2016
18.17
 8,040 18.00 18.85 17.83 560 0 0.0
23/05/2016
18.00
 2,880 18.85 18.85 18.00 20 0 0.0
20/05/2016
18.85
 6,430 18.34 19.02 18.17 3,050 0 0.2
19/05/2016
18.34
 2,910 19.19 19.19 18.34 1,720 0 0.1
18/05/2016
19.19
 9,030 18.17 19.19 18.51 100 0 0.0
17/05/2016
18.17
 7,950 16.98 18.17 16.98 570 0 0.0
16/05/2016
16.98
 24,840 18.17 19.02 16.98 2,040 0 0.1
13/05/2016
18.17
 3,770 19.02 19.02 18.17 1,860 0 0.1
12/05/2016
19.02
 5,030 19.02 19.02 18.68 0 0 0
11/05/2016
19.02
 1,810 19.36 19.36 19.02 40 0 0.0
10/05/2016
19.36
 10,140 19.02 19.36 19.02 4,360 0 0.2
09/05/2016
19.02
 29,370 19.02 19.53 18.68 14,610 0 0.8
06/05/2016
19.02
 42,100 20.04 20.04 18.68 1,080 2,000 -0.1
05/05/2016
20.04
 8,450 20.89 20.89 20.04 30 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2016
20.89
 16,040 20.72 21.23 20.04 30 0 0.0
29/04/2016
20.72
 17,130 20.72 21.05 20.39 230 0 0.0
28/04/2016
20.72
 7,690 20.55 20.72 20.06 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |