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)
31/03/2014
7.92
 6,100 7.84 7.92 7.84 0 0 0
28/03/2014
7.84
 3,380 7.76 7.84 7.57 100 0 0.0
27/03/2014
7.76
 9,020 7.84 7.84 7.70 7,020 0 0.2
26/03/2014
7.84
 9,690 7.78 7.84 7.70 4,300 0 0.1
25/03/2014
7.78
 4,870 7.78 7.78 7.76 0 0 0
24/03/2014
7.78
 10,660 7.78 7.84 7.78 450 0 0.0
21/03/2014
7.78
 8,460 7.81 7.81 7.65 500 0 0.0
20/03/2014
7.81
 14,350 7.81 7.84 7.81 3,000 0 0.1
19/03/2014
7.81
 15,770 7.92 7.92 7.81 3,000 0 0.1
18/03/2014
7.92
 20,000 7.84 8.11 7.84 20 0 0.0
17/03/2014
7.84
 4,300 7.97 7.97 7.84 0 400 -0.0
14/03/2014
7.97
 3,020 8.03 8.03 7.97 0 0 0
13/03/2014
8.03
 700 8.11 8.11 7.76 50 0 0.0
12/03/2014
8.11
 1,760 7.97 8.22 7.84 1,360 0 0.0
11/03/2014
7.97
 1,870 7.95 7.97 7.92 1,860 300 0.0
10/03/2014
7.95
 1,080 7.95 7.95 7.84 500 500 0
07/03/2014
7.95
 14,320 8.03 8.03 7.84 12,060 3,000 0.3
06/03/2014
8.03
 3,850 7.84 8.03 7.70 50 0 0.0
05/03/2014
7.84
 2,090 7.81 7.95 7.73 30 0 0.0
04/03/2014
7.81
 5,230 7.84 7.97 7.43 1,930 0 0.1
03/03/2014
7.84
 4,480 7.95 7.95 7.43 0 3,980 -0.1
28/02/2014
7.95
 5,740 7.95 8.11 7.57 110 20 0.0
27/02/2014
7.95
 1,840 7.97 7.97 7.68 30 0 0.0
26/02/2014
7.97
 6,090 8.05 8.05 7.84 20 5,850 -0.2
25/02/2014
8.05
 26,160 8.08 8.08 7.84 0 3,960 -0.1
24/02/2014
8.08
 3,820 8.08 8.08 7.81 30 0 0.0
21/02/2014
8.08
 6,380 7.84 8.08 7.51 190 0 0.0
20/02/2014
7.84
 10,070 8.00 8.00 7.57 10 0 0.0
19/02/2014
8.00
 7,390 7.81 8.05 7.78 980 0 0.0
18/02/2014
7.81
 920 7.59 7.84 7.57 10 0 0.0
17/02/2014
7.59
 13,440 7.84 7.84 7.57 10 1,000 -0.0
14/02/2014
7.84
 2,310 7.81 7.97 7.68 10 0 0.0
13/02/2014
7.81
 1,220 7.84 7.97 7.70 10 0 0.0
12/02/2014
7.84
 1,050 7.84 8.11 7.70 40 0 0.0
11/02/2014
7.84
 22,500 7.97 7.97 7.57 0 17,500 -0.5
10/02/2014
7.97
 3,050 7.84 7.97 7.57 1,100 500 0.0
07/02/2014
7.84
 50 7.46 7.84 7.73 50 0 0.0
06/02/2014
7.46
 540 7.78 7.84 7.32 20 500 -0.0
27/01/2014
7.78
 1,530 7.81 8.35 7.78 380 0 0.0
24/01/2014
7.81
 0 7.81 7.81 7.81 0 0 0
23/01/2014
7.81
 550 7.81 7.84 7.81 400 0 0.0
22/01/2014
7.81
 4,720 7.84 7.84 7.43 20 4,250 -0.1
21/01/2014
7.84
 1,160 8.08 8.08 7.84 0 0 0
20/01/2014
8.08
 20 7.92 8.08 8.08 20 20 0
17/01/2014
7.92
 1,560 7.97 8.11 7.92 10 1,400 -0.0
16/01/2014
7.97
 1,160 8.11 8.11 7.92 50 0 0.0
15/01/2014
8.11
 160 8.11 8.54 8.05 40 0 0.0
14/01/2014
8.11
 0 8.11 8.11 8.11 0 0 0
13/01/2014
8.11
 700 8.11 8.11 8.11 700 600 0.0
10/01/2014
8.11
 3,200 8.11 8.11 8.08 0 0 0
09/01/2014
8.11
 2,020 7.97 8.35 7.62 30 0 0.0
08/01/2014
7.97
 2,050 7.84 8.11 7.97 2,050 0 0.1
07/01/2014
7.84
 11,820 8.24 8.38 7.84 9,950 10,000 -0.0
06/01/2014
8.24
 170 8.19 8.46 7.70 150 0 0.0
03/01/2014
8.19
 140 7.84 8.19 8.14 140 0 0.0
02/01/2014
7.84
 8,100 8.27 8.27 7.84 2,000 0 0.1
31/12/2013
8.27
 4,210 8.03 8.35 7.57 1,810 0 0.1
30/12/2013
8.03
 6,140 8.11 8.11 7.78 2,130 0 0.1
27/12/2013
8.11
 8,420 7.84 8.27 7.59 6,370 0 0.2
26/12/2013
7.84
 7,540 7.73 7.84 7.76 7,340 0 0.2
25/12/2013
7.73
 19,660 7.35 7.84 7.35 19,600 0 0.5
24/12/2013
7.35
 18,760 7.30 7.43 7.16 16,760 0 0.5
23/12/2013
7.30
 36,000 6.97 7.30 6.92 35,000 20,000 0.4
20/12/2013
6.97
 5,250 7.16 7.16 6.89 1,950 0 0.1
19/12/2013
7.16
 60 7.08 7.16 7.08 60 0 0.0
18/12/2013
7.08
 7,890 6.89 7.08 6.87 60 0 0.0
17/12/2013
6.89
 2,660 6.89 6.89 6.89 0 2,000 -0.1
16/12/2013
6.89
 5,830 7.22 7.22 6.78 40 380 -0.0
13/12/2013
7.22
 4,130 7.32 7.32 6.89 3,380 0 0.1
12/12/2013
7.32
 6,130 6.87 7.32 6.76 110 0 0.0
11/12/2013
6.87
 170 6.95 6.95 6.87 0 0 0
10/12/2013
6.95
 7,340 6.97 6.97 6.78 5,000 500 0.1
09/12/2013
6.97
 6,050 7.00 7.00 6.76 10 0 0.0
06/12/2013
7.00
 0 7.00 7.00 7.00 0 0 0
05/12/2013
7.00
 2,050 7.11 7.11 6.95 10 0 0.0
04/12/2013
7.11
 5,030 7.08 7.16 6.89 5,010 0 0.1
03/12/2013
7.08
 5,450 7.22 7.22 6.92 450 0 0.0
02/12/2013
7.22
 20,590 7.24 7.24 6.92 0 0 0
29/11/2013
7.24
 12,450 7.11 7.24 7.03 20 0 0.0
28/11/2013
7.11
 22,100 7.16 7.51 6.78 50 0 0.0
27/11/2013
7.16
 120 7.68 7.68 7.16 0 0 0
26/11/2013
7.68
 11,000 7.24 7.68 7.03 400 0 0.0
25/11/2013
7.24
 23,670 6.89 7.24 6.89 7,380 0 0.2
22/11/2013
6.89
 3,760 6.89 6.89 6.89 0 0 0
21/11/2013
6.89
 9,280 6.84 6.95 6.87 5,070 0 0.1
20/11/2013
6.84
 23,450 6.76 6.84 6.76 10 0 0.0
19/11/2013
6.76
 32,610 6.76 6.81 6.76 0 0 0
18/11/2013
6.76
 80,950 6.76 6.87 6.76 3,000 0 0.1
15/11/2013
6.76
 140 6.76 6.76 6.76 20 0 0.0
14/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2013
6.76
 3,590 6.70 6.78 6.62 10 0 0.0
13/11/2013
6.70
 2,600 6.75 6.75 6.68 710 0 0.0
12/11/2013
6.75
 9,400 6.55 6.78 6.52 10 5,320 -0.1
11/11/2013
6.55
 5,070 6.70 6.70 6.55 10 0 0.0
08/11/2013
6.70
 3,120 6.68 6.70 6.62 0 0 0
07/11/2013
6.68
 1,850 6.73 6.73 6.62 10 0 0.0
06/11/2013
6.73
 6,500 6.75 6.75 6.52 0 1,400 -0.0
05/11/2013
6.75
 8,710 6.73 6.94 6.62 20 0 0.0
04/11/2013
6.73
 7,330 6.70 6.73 6.62 1,400 0 0.0
01/11/2013
6.70
 0 6.70 6.70 6.70 0 0 0
31/10/2013
6.70
 0 6.70 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |