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)
04/04/2016
18.91
 10,990 18.58 19.07 18.75 110 0 0.0
01/04/2016
18.58
 27,890 17.59 18.75 16.44 160 5,350 -0.3
31/03/2016
17.59
 5,090 18.75 18.75 17.59 1,020 0 0.1
30/03/2016
18.75
 1,060 18.42 18.75 18.25 40 0 0.0
29/03/2016
18.42
 3,660 17.92 18.75 18.09 3,000 1,570 0.1
28/03/2016
17.92
 45,520 17.59 18.75 17.43 10 17,750 -1.0
25/03/2016
17.59
 3,270 17.59 17.59 17.43 0 0 0
24/03/2016
17.59
 1,160 17.59 17.59 17.43 10 600 -0.0
23/03/2016
17.59
 5,390 17.43 17.59 17.43 1,520 500 0.1
22/03/2016
17.43
 1,850 17.43 17.43 17.27 0 240 -0.0
21/03/2016
17.43
 8,040 17.10 18.09 17.10 400 0 0.0
18/03/2016
17.10
 2,900 17.43 17.43 17.10 160 100 0.0
17/03/2016
17.43
 3,210 17.27 17.43 17.10 110 0 0.0
16/03/2016
17.27
 2,100 17.10 17.27 16.61 10 350 -0.0
15/03/2016
17.10
 3,150 17.43 17.43 17.10 10 0 0.0
14/03/2016
17.43
 27,160 16.94 17.43 16.61 80 5,270 -0.3
11/03/2016
16.94
 2,310 17.10 17.10 16.77 20 0 0.0
10/03/2016
17.10
 16,560 17.10 17.10 16.44 100 2,270 -0.1
09/03/2016
17.10
 1,830 17.10 17.76 16.94 70 1,770 -0.1
08/03/2016
17.10
 10,310 17.43 17.43 16.94 10 3,870 -0.2
07/03/2016
17.43
 20,970 16.61 17.59 16.05 190 1,570 -0.1
04/03/2016
16.61
 6,920 16.11 16.77 15.46 1,460 50 0.1
03/03/2016
16.11
 150 15.42 16.11 15.46 150 10 0.0
02/03/2016
15.42
 13,660 15.59 15.59 14.50 570 420 0.0
01/03/2016
15.59
 1,040 15.72 15.72 15.13 30 0 0.0
29/02/2016
15.72
 5,310 15.62 15.79 14.77 880 700 0.0
26/02/2016
15.62
 5,090 15.29 15.79 14.80 150 2,980 -0.1
25/02/2016
15.29
 11,260 15.46 15.79 14.80 210 11,210 -0.5
24/02/2016
15.46
 36,000 15.56 16.28 14.80 30,240 24,810 0.3
23/02/2016
15.56
 780 15.03 15.56 15.03 90 0 0.0
22/02/2016
15.03
 1,400 14.57 15.06 14.57 20 330 -0.0
19/02/2016
14.57
 490 15.13 15.13 14.57 10 0 0.0
18/02/2016
15.13
 180 15.13 15.39 15.13 50 0 0.0
17/02/2016
15.13
 100 15.13 15.13 15.13 0 0 0
16/02/2016
15.13
 350 15.29 15.29 15.13 0 350 -0.0
15/02/2016
15.29
 0 15.29 15.29 15.29 0 0 0
05/02/2016
15.29
 14,810 15.29 15.39 14.34 90 5,540 -0.2
04/02/2016
15.29
 0 15.29 15.29 15.29 0 0 0
03/02/2016
15.29
 3,140 15.39 15.39 14.47 130 2,500 -0.1
02/02/2016
15.39
 0 15.39 15.39 15.39 0 0 0
01/02/2016
15.39
 5,270 15.09 15.46 14.63 100 0 0.0
29/01/2016
15.09
 0 15.09 15.09 15.09 0 0 0
28/01/2016
15.09
 660 15.09 15.09 14.47 20 0 0.0
27/01/2016
15.09
 320 15.09 15.29 15.09 10 0 0.0
26/01/2016
15.09
 0 15.09 15.09 15.09 0 0 0
25/01/2016
15.09
 330 15.13 15.13 15.09 130 40 0.0
22/01/2016
15.13
 11,480 15.13 15.23 14.17 70 20 0.0
21/01/2016
15.13
 29,190 14.14 15.13 14.14 890 20,000 -0.9
20/01/2016
14.14
 1,700 13.75 14.14 13.91 30 1,000 -0.0
19/01/2016
13.75
 3,860 14.77 14.77 13.75 30 0 0.0
18/01/2016
14.77
 180 14.80 14.80 14.21 20 0 0.0
15/01/2016
14.80
 20 14.63 14.80 14.80 20 20 0
14/01/2016
14.63
 110 14.63 15.13 14.63 90 20 0.0
13/01/2016
14.63
 1,690 14.80 15.13 13.81 170 20 0.0
12/01/2016
14.80
 20 14.21 14.80 14.80 20 0 0.0
11/01/2016
14.21
 2,450 14.24 14.24 14.21 0 0 0
08/01/2016
14.24
 1,830 15.13 15.13 14.24 320 0 0.0
07/01/2016
15.13
 3,030 15.33 15.33 14.27 20 0 0.0
06/01/2016
15.33
 2,280 15.29 16.08 14.77 250 2,170 -0.1
05/01/2016
15.29
 8,380 14.67 15.69 14.17 120 0 0.0
04/01/2016
14.67
 1,100 14.80 14.80 14.31 30 30 0
31/12/2015
14.80
 8,000 15.13 16.08 14.77 980 720 0.0
30/12/2015
15.13
 1,030 15.29 15.29 14.80 30 1,000 -0.0
29/12/2015
15.29
 0 15.29 15.29 15.29 0 0 0
28/12/2015
15.29
 2,840 15.39 15.46 14.77 30 20 0.0
25/12/2015
15.39
 2,620 15.42 15.46 14.37 210 0 0.0
24/12/2015
15.42
 2,810 16.11 16.11 15.00 20 80 -0.0
23/12/2015
16.11
 990 15.42 16.11 14.37 10 0 0.0
22/12/2015
15.42
 810 15.75 15.75 14.67 10 0 0.0
21/12/2015
15.75
 0 15.75 15.75 15.75 0 0 0
18/12/2015
15.75
 0 15.75 15.75 15.75 0 0 0
17/12/2015
15.75
 1,010 15.46 15.75 14.83 1,010 1,000 0.0
16/12/2015
15.46
 1,010 16.11 16.11 15.00 10 110 -0.0
15/12/2015
16.11
 40 15.39 16.11 16.11 40 0 0.0
14/12/2015
15.39
 6,250 15.42 16.11 14.37 40 1,120 -0.0
11/12/2015
15.42
 950 15.46 15.46 15.39 950 0 0.0
10/12/2015
15.46
 1,120 15.46 15.98 14.40 20 0 0.0
09/12/2015
15.46
 10 14.86 15.46 15.46 10 0 0.0
08/12/2015
14.86
 90 14.08 14.93 14.08 30 0 0.0
07/12/2015
14.08
 1,050 15.13 15.95 14.08 20 0 0.0
04/12/2015
15.13
 620 15.79 15.79 14.70 220 0 0.0
03/12/2015
15.79
 1,010 16.11 16.11 15.00 10 0 0.0
02/12/2015
16.11
 90 15.49 16.11 15.49 90 0 0.0
01/12/2015
15.49
 3,840 16.11 16.11 15.00 640 1,430 -0.0
30/11/2015
16.11
 1,800 16.11 16.11 15.65 1,050 0 0.1
27/11/2015
16.11
 0 16.11 16.11 16.11 0 0 0
26/11/2015
16.11
 10 16.11 16.11 16.11 0 0 0
25/11/2015
16.11
 30,170 16.11 16.38 16.08 100 27,600 -1.4
24/11/2015
16.11
 0 16.11 16.11 16.11 0 0 0
23/11/2015
16.11
 0 16.11 16.11 16.11 0 0 0
20/11/2015: Cổ tức tiền mặt tỉ lệ: 15%
20/11/2015
16.11
 700 15.62 16.44 15.62 610 0 0.0
19/11/2015
15.62
 23,300 14.95 15.68 14.35 12,180 13,020 -0.0
18/11/2015
14.95
 220 15.46 15.46 14.95 180 0 0.0
17/11/2015
15.46
 60 14.98 15.46 15.46 60 0 0.0
16/11/2015
14.98
 60 14.98 15.59 14.03 40 0 0.0
13/11/2015
14.98
 1,120 16.10 16.10 14.98 0 0 0
12/11/2015
16.10
 170 15.59 16.10 15.75 170 0 0.0
11/11/2015
15.59
 0 15.59 15.59 15.59 0 0 0
10/11/2015
15.59
 140 15.62 15.84 15.59 140 0 0.0
09/11/2015
15.62
 1,010 15.62 15.62 14.54 120 770 -0.0

Chính sách bảo mật | Điều khoản sử dụng |