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)
16/01/2017
18.81
 4,160 18.33 19.09 18.33 410 0 0.0
13/01/2017
18.33
 11,190 18.50 18.64 18.33 30 4,500 -0.2
12/01/2017
18.50
 7,460 18.74 18.81 18.50 20 0 0.0
11/01/2017
18.74
 1,150 18.81 19.16 18.74 1,010 20 0.1
10/01/2017
18.81
 2,030 18.81 19.44 18.81 10 1,950 -0.1
09/01/2017
18.81
 2,260 19.41 19.41 18.64 230 0 0.0
06/01/2017
19.41
 1,130 19.51 19.51 18.60 40 10 0.0
05/01/2017
19.51
 1,650 19.09 19.51 18.46 150 0 0.0
04/01/2017
19.09
 340 19.09 19.47 18.53 40 130 -0.0
03/01/2017
19.09
 410 18.46 19.51 18.81 80 0 0.0
30/12/2016
18.46
 3,440 19.37 19.65 18.46 1,890 0 0.1
29/12/2016
19.37
 3,020 18.64 19.68 18.33 650 0 0.0
28/12/2016
18.64
 4,570 18.78 18.78 18.46 110 160 -0.0
27/12/2016
18.78
 3,930 19.16 19.16 18.29 430 1,000 -0.0
26/12/2016
19.16
 3,270 18.81 19.86 18.29 100 0 0.0
23/12/2016
18.81
 7,360 19.65 19.82 18.81 20 4,150 -0.2
22/12/2016
19.65
 4,880 19.75 19.75 19.16 90 0 0.0
21/12/2016
19.75
 7,210 19.51 19.82 19.16 100 0 0.0
20/12/2016
19.51
 6,130 19.51 19.86 19.23 130 3,400 -0.2
19/12/2016
19.51
 3,940 19.68 20.21 19.51 40 0 0.0
16/12/2016
19.68
 21,350 20.17 20.17 19.68 20 0 0.0
15/12/2016
20.17
 3,190 19.86 20.21 19.20 570 0 0.0
14/12/2016
19.86
 5,060 19.79 20.35 19.23 50 0 0.0
13/12/2016
19.79
 3,400 19.20 19.86 19.16 60 0 0.0
12/12/2016
19.20
 1,520 19.86 20.17 19.20 190 0 0.0
09/12/2016
19.86
 360 20.49 20.49 19.51 30 0 0.0
08/12/2016
20.49
 10 20.03 20.49 20.49 10 0 0.0
07/12/2016
20.03
 1,070 20.21 20.21 20.03 50 0 0.0
06/12/2016
20.21
 830 20.17 20.42 20.21 630 0 0.0
05/12/2016
20.17
 1,430 19.86 20.45 20.17 610 0 0.0
02/12/2016
19.86
 2,520 20.42 20.52 19.86 2,000 1,000 0.1
01/12/2016
20.42
 400 20.55 20.55 19.65 70 0 0.0
30/11/2016
20.55
 6,420 20.17 20.55 20.03 1,110 0 0.1
29/11/2016
20.17
 4,110 19.34 20.17 19.34 800 0 0.0
28/11/2016
19.34
 4,280 20.52 20.52 19.34 410 1,500 -0.1
25/11/2016
20.52
 1,560 20.55 20.55 20.52 60 0 0.0
24/11/2016
20.55
 490 20.62 20.62 20.21 150 0 0.0
23/11/2016
20.62
 220 20.45 20.73 20.24 160 0 0.0
22/11/2016
20.45
 2,440 20.24 20.55 20.24 1,010 0 0.1
21/11/2016
20.24
 2,160 20.66 20.66 20.24 10 0 0.0
18/11/2016
20.66
 960 20.59 20.80 20.21 340 0 0.0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
17/11/2016
20.59
 5,760 20.31 20.83 20.38 10 0 0.0
16/11/2016
20.31
 1,940 20.38 20.38 20.21 590 310 0.0
15/11/2016
20.38
 17,380 20.31 20.38 20.34 9,410 0 0.6
14/11/2016
20.31
 7,050 20.38 20.55 20.07 290 0 0.0
11/11/2016
20.38
 6,540 20.21 20.48 20.21 230 0 0.0
10/11/2016
20.21
 8,930 20.31 20.65 20.04 90 1,120 -0.1
09/11/2016
20.31
 9,070 20.28 20.72 20.04 60 0 0.0
08/11/2016
20.28
 5,340 20.34 20.34 20.21 520 460 0.0
07/11/2016
20.34
 5,540 20.21 20.38 20.21 10 0 0.0
04/11/2016
20.21
 2,520 20.34 20.38 20.21 200 0 0.0
03/11/2016
20.34
 5,680 20.75 20.75 20.04 60 0 0.0
02/11/2016
20.75
 2,890 20.62 20.79 20.55 170 0 0.0
01/11/2016
20.62
 16,320 20.38 20.65 20.31 350 10,000 -0.6
31/10/2016
20.38
 14,040 20.34 20.48 20.21 50 0 0.0
28/10/2016
20.34
 650 20.28 20.34 20.11 40 0 0.0
27/10/2016
20.28
 2,250 20.28 20.31 20.28 0 0 0
26/10/2016
20.28
 17,190 20.04 20.28 20.14 620 0 0.0
25/10/2016
20.04
 2,560 19.90 20.31 19.87 80 0 0.0
24/10/2016
19.90
 36,910 20.45 20.45 19.90 150 100 0.0
21/10/2016
20.45
 55,970 20.89 21.06 20.14 1,530 3,910 -0.1
20/10/2016
20.89
 16,080 21.57 21.57 20.89 460 0 0.0
19/10/2016
21.57
 9,180 21.40 21.57 21.13 4,810 0 0.3
18/10/2016
21.40
 250 21.40 21.40 21.06 120 0 0.0
17/10/2016
21.40
 10,140 21.40 21.40 21.06 100 5,670 -0.3
14/10/2016
21.40
 14,910 21.06 21.40 21.06 1,000 10,400 -0.6
13/10/2016
21.06
 2,860 21.40 21.40 21.06 30 500 -0.0
12/10/2016
21.40
 23,020 21.57 21.81 21.40 3,000 4,880 -0.1
11/10/2016
21.57
 8,850 22.08 22.08 20.55 2,610 5,000 -0.2
10/10/2016
22.08
 12,200 22.25 22.25 21.91 6,130 0 0.4
07/10/2016
22.25
 69,560 22.25 22.35 21.40 58,390 5,000 3.5
06/10/2016
22.25
 39,250 22.25 22.35 21.40 25,490 4,590 1.4
05/10/2016
22.25
 42,190 21.74 22.35 21.74 60 2,550 -0.2
04/10/2016
21.74
 60,800 21.06 21.74 21.06 24,710 3,500 1.4
03/10/2016
21.06
 7,860 20.96 21.09 20.82 0 2,250 -0.1
30/09/2016
20.96
 17,120 21.06 21.23 20.72 30 2,400 -0.1
29/09/2016
21.06
 30,140 21.06 21.06 20.51 70 2,500 -0.1
28/09/2016
21.06
 22,080 21.30 21.36 20.92 880 0 0.1
27/09/2016
21.30
 14,770 21.33 21.64 21.06 100 0 0.0
26/09/2016
21.33
 29,430 21.40 21.74 21.23 900 0 0.1
23/09/2016
21.40
 8,390 21.91 21.91 21.40 10 0 0.0
22/09/2016
21.91
 10,240 21.64 22.08 21.60 90 0 0.0
21/09/2016
21.64
 42,220 21.23 21.91 21.40 10 0 0.0
20/09/2016
21.23
 11,250 21.23 21.23 20.99 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |