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)
15/01/2015
9.40
 2,510 9.31 9.40 9.34 2,510 880 0.1
14/01/2015
9.31
 49,930 9.37 9.37 9.16 7,810 0 0.2
13/01/2015
9.37
 1,600 9.31 9.37 9.37 0 0 0
12/01/2015
9.31
 2,920 8.92 9.31 9.10 10 0 0.0
09/01/2015
8.92
 7,080 9.52 9.52 8.92 2,560 2,500 0.0
08/01/2015
9.52
 1,540 9.55 9.55 9.28 10 0 0.0
07/01/2015
9.55
 1,640 9.31 9.55 9.22 10 0 0.0
06/01/2015
9.31
 5,850 9.25 9.31 9.16 5,300 0 0.2
05/01/2015
9.25
 1,210 9.46 9.46 9.16 10 0 0.0
31/12/2014
9.46
 6,000 9.40 9.46 9.16 2,000 0 0.1
30/12/2014
9.40
 10 9.16 9.40 9.40 10 0 0.0
29/12/2014
9.16
 130 9.28 9.28 8.95 10 130 -0.0
26/12/2014
9.28
 3,610 9.34 9.34 8.86 1,510 390 0.0
25/12/2014
9.34
 6,510 9.01 9.34 9.01 100 2,400 -0.1
24/12/2014
9.01
 0 9.01 9.01 9.01 0 0 0
23/12/2014
9.01
 1,000 9.01 9.01 9.01 1,000 0 0.0
22/12/2014
9.01
 1,000 9.16 9.16 9.01 1,000 0 0.0
19/12/2014
9.16
 1,310 9.16 9.16 8.86 310 500 -0.0
18/12/2014
9.16
 30 9.16 9.16 8.56 20 0 0.0
17/12/2014
9.16
 6,920 9.16 9.16 8.71 1,220 1,600 -0.0
16/12/2014
9.16
 850 8.98 9.16 8.86 250 0 0.0
15/12/2014
8.98
 20 8.62 9.01 8.98 10 0 0.0
12/12/2014
8.62
 10 9.16 9.16 8.62 0 0 0
11/12/2014
9.16
 220 9.28 9.28 9.16 0 0 0
10/12/2014
9.28
 400 9.46 9.46 9.19 10 0 0.0
09/12/2014
9.46
 10 9.37 9.46 9.46 10 0 0.0
08/12/2014
9.37
 100 9.37 9.37 9.37 100 0 0.0
05/12/2014
9.37
 110 9.31 9.37 9.16 10 0 0.0
04/12/2014
9.31
 490 9.25 9.31 9.13 30 0 0.0
03/12/2014
9.25
 630 9.46 9.46 9.01 0 0 0
02/12/2014
9.46
 1,760 9.16 9.46 9.22 1,760 0 0.1
01/12/2014
9.16
 310 9.10 9.16 9.10 310 0 0.0
28/11/2014
9.10
 1,260 9.10 9.10 9.01 20 0 0.0
27/11/2014
9.10
 50 9.10 9.10 9.10 0 0 0
26/11/2014
9.10
 430 9.13 9.16 9.01 10 0 0.0
25/11/2014
9.13
 110 9.13 9.13 9.13 0 100 -0.0
24/11/2014
9.13
 2,310 9.28 9.28 9.01 0 400 -0.0
21/11/2014
9.28
 2,580 9.07 9.28 9.04 1,770 0 0.1
20/11/2014
9.07
 1,660 9.01 9.31 9.01 20 0 0.0
19/11/2014
9.01
 3,800 9.28 9.28 8.86 10 0 0.0
18/11/2014
9.28
 1,020 9.46 9.49 9.16 310 0 0.0
17/11/2014
9.46
 900 9.13 9.46 9.01 170 0 0.0
14/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
14/11/2014
9.13
 4,570 8.80 9.22 8.98 970 0 0.0
13/11/2014
8.80
 4,740 8.74 8.86 8.74 1,160 0 0.0
12/11/2014
8.74
 2,800 8.77 8.83 8.74 100 0 0.0
11/11/2014
8.77
 1,730 8.66 8.80 8.66 80 120 -0.0
10/11/2014
8.66
 6,710 8.69 8.80 8.66 0 500 -0.0
07/11/2014
8.69
 720 8.66 8.86 8.57 0 0 0
06/11/2014
8.66
 5,350 8.51 8.69 8.57 10 1,500 -0.0
05/11/2014
8.51
 6,580 8.54 8.54 8.51 0 6,000 -0.2
04/11/2014
8.54
 1,410 8.40 8.54 8.49 10 0 0.0
03/11/2014
8.40
 2,710 8.49 8.54 8.34 130 0 0.0
31/10/2014
8.49
 1,900 8.51 8.57 8.49 400 0 0.0
30/10/2014
8.51
 10 8.43 8.51 8.51 10 0 0.0
29/10/2014
8.43
 5,790 8.29 8.43 8.29 20 0 0.0
28/10/2014
8.29
 200 8.57 8.57 8.29 20 0 0.0
27/10/2014
8.57
 10 8.31 8.57 8.57 10 0 0.0
24/10/2014
8.31
 2,130 8.29 8.57 8.31 30 0 0.0
23/10/2014
8.29
 9,530 8.69 9.28 8.29 350 0 0.0
22/10/2014
8.69
 100 8.49 8.69 8.51 100 0 0.0
21/10/2014
8.49
 0 8.49 8.49 8.49 0 0 0
20/10/2014
8.49
 1,030 8.40 8.49 8.29 10 0 0.0
17/10/2014
8.40
 2,050 8.00 8.54 8.17 20 0 0.0
16/10/2014
8.00
 6,600 8.54 8.54 8.00 30 0 0.0
15/10/2014
8.54
 320 8.49 8.54 8.29 10 0 0.0
14/10/2014
8.49
 5,010 8.49 8.49 8.29 2,010 5,000 -0.1
13/10/2014
8.49
 1,070 8.49 8.51 8.29 1,050 0 0.0
10/10/2014
8.49
 13,980 8.51 8.51 7.94 3,020 10,960 -0.2
09/10/2014
8.51
 2,300 8.51 8.51 8.43 2,300 0 0.1
08/10/2014
8.51
 410 8.54 8.54 8.34 10 0 0.0
07/10/2014
8.54
 0 8.54 8.54 8.54 0 0 0
06/10/2014
8.54
 430 8.54 8.54 8.31 50 0 0.0
03/10/2014
8.54
 13,030 8.14 8.57 8.17 10 0 0.0
02/10/2014
8.14
 6,640 8.51 8.51 8.14 0 0 0
01/10/2014
8.51
 320 8.51 8.51 8.34 20 210 -0.0
30/09/2014
8.51
 0 8.51 8.51 8.51 0 0 0
29/09/2014
8.51
 2,800 7.91 8.63 8.51 2,060 190 0.1
26/09/2014
7.91
 350 8.49 8.57 7.91 230 0 0.0
25/09/2014
8.49
 3,490 8.51 8.51 8.34 2,480 700 0.1
24/09/2014
8.51
 0 8.51 8.51 8.51 0 0 0
23/09/2014
8.51
 350 8.63 8.63 8.40 120 0 0.0
22/09/2014
8.63
 130 8.63 8.63 8.63 0 0 0
19/09/2014
8.63
 810 8.37 8.63 8.40 0 0 0
18/09/2014
8.37
 1,000 8.51 8.51 8.37 0 0 0
17/09/2014
8.51
 8,090 8.34 8.60 8.29 20 0 0.0
16/09/2014
8.34
 1,050 8.49 8.54 8.34 700 0 0.0
15/09/2014
8.49
 1,800 8.49 8.51 8.49 1,650 820 0.0
12/09/2014
8.49
 610 8.51 8.51 8.49 0 0 0
11/09/2014
8.51
 1,300 8.46 8.71 8.43 100 0 0.0
10/09/2014
8.46
 4,170 8.51 8.51 8.43 0 0 0
09/09/2014
8.51
 13,410 8.57 8.57 8.43 10 0 0.0
08/09/2014
8.57
 6,020 8.57 8.57 8.43 20 0 0.0
05/09/2014
8.57
 240 8.83 8.83 8.57 0 0 0
04/09/2014
8.83
 0 8.83 8.83 8.83 0 0 0
03/09/2014
8.83
 7,350 8.46 8.83 8.46 50 0 0.0
29/08/2014
8.46
 2,680 8.31 8.46 8.31 160 0 0.0
28/08/2014
8.31
 510 8.46 8.46 8.31 0 0 0
27/08/2014
8.46
 500 8.49 8.49 8.29 0 0 0
26/08/2014
8.49
 2,510 8.51 8.51 8.43 10 0 0.0
25/08/2014
8.51
 5,360 8.46 8.71 8.43 280 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |