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)
03/07/2013
5.25
 0 5.25 5.25 5.25 0 0 0
02/07/2013
5.25
 2,770 5.09 5.25 5.14 2,770 0 0.1
01/07/2013
5.09
 2,520 5.43 5.43 5.09 1,200 0 0.0
28/06/2013
5.43
 0 5.43 5.43 5.43 0 0 0
27/06/2013
5.43
 0 5.43 5.43 5.43 0 0 0
26/06/2013
5.43
 20 5.17 5.43 5.43 20 0 0.0
25/06/2013
5.17
 20 5.07 5.17 4.99 20 0 0.0
24/06/2013
5.07
 60 5.14 5.14 5.07 60 0 0.0
21/06/2013
5.14
 3,110 5.17 5.17 4.94 150 0 0.0
20/06/2013
5.17
 3,050 5.20 5.20 4.96 20 0 0.0
19/06/2013
5.20
 3,190 5.20 5.20 4.83 40 0 0.0
18/06/2013
5.20
 0 5.20 5.20 5.20 0 0 0
17/06/2013
5.20
 0 5.20 5.20 5.20 0 0 0
14/06/2013
5.20
 3,550 4.94 5.20 4.94 50 0 0.0
13/06/2013
4.94
 2,690 5.07 5.07 4.94 20 0 0.0
12/06/2013
5.07
 2,030 5.07 5.07 4.75 2,020 2,000 0.0
11/06/2013
5.07
 0 5.07 5.07 5.07 0 0 0
10/06/2013
5.07
 0 5.07 5.07 5.07 0 0 0
07/06/2013
5.07
 0 5.07 5.07 5.07 0 0 0
06/06/2013
5.07
 1,700 4.94 5.07 4.94 100 0 0.0
05/06/2013
4.94
 530 4.94 4.94 4.94 30 0 0.0
04/06/2013
4.94
 4,970 5.27 5.27 4.94 2,000 0 0.0
03/06/2013
5.27
 0 5.27 5.27 5.27 0 0 0
31/05/2013
5.27
 8,350 5.01 5.35 4.81 620 0 0.0
30/05/2013
5.01
 0 5.01 5.01 5.01 0 0 0
29/05/2013
5.01
 6,000 4.86 5.01 4.86 1,000 0 0.0
28/05/2013
4.86
 60 4.88 4.88 4.68 20 0 0.0
27/05/2013
4.88
 9,310 4.68 4.88 4.78 4,220 3,500 0.0
24/05/2013
4.68
 4,010 4.78 4.94 4.68 50 0 0.0
23/05/2013
4.78
 20 4.81 4.81 4.78 0 0 0
22/05/2013
4.81
 2,450 4.65 4.81 4.62 2,030 1,000 0.0
21/05/2013
4.65
 5,350 4.68 4.68 4.55 1,000 0 0.0
20/05/2013
4.68
 1,000 4.78 4.78 4.68 0 0 0
17/05/2013
4.78
 100 4.81 4.81 4.78 100 0 0.0
16/05/2013
4.81
 30 4.62 4.81 4.75 30 0 0.0
15/05/2013
4.62
 3,500 4.42 4.62 4.42 1,500 0 0.0
14/05/2013
4.42
 10,990 4.44 4.44 4.42 0 0 0
13/05/2013
4.44
 10,690 4.42 4.44 4.42 0 0 0
10/05/2013
4.42
 4,520 4.42 4.42 4.42 0 0 0
09/05/2013
4.42
 15,020 4.29 4.52 4.39 20 0 0.0
08/05/2013
4.29
 19,730 4.21 4.42 4.26 11,720 10 0.2
07/05/2013
4.21
 2,030 4.31 4.31 4.21 2,000 0 0.0
06/05/2013
4.31
 6,640 4.31 4.31 4.21 2,420 0 0.0
03/05/2013
4.31
 8,580 4.26 4.55 4.26 4,060 0 0.1
02/05/2013
4.26
 9,830 4.16 4.29 4.08 5,000 0 0.1
26/04/2013
4.16
 0 4.16 4.16 4.16 0 0 0
25/04/2013
4.16
 17,730 4.08 4.21 4.08 16,650 0 0.3
24/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
24/04/2013
4.08
 5,000 4.05 4.08 4.05 5,000 0 0.1
23/04/2013
4.05
 5,310 4.08 4.15 4.05 3,710 0 0.1
22/04/2013
4.08
 7,580 4.20 4.20 3.93 7,450 0 0.1
18/04/2013
4.20
 150 4.15 4.20 4.05 10 0 0.0
17/04/2013
4.15
 110 4.03 4.15 4.15 0 0 0
16/04/2013
4.03
 0 4.03 4.03 4.03 0 0 0
15/04/2013
4.03
 40 4.10 4.10 4.03 40 0 0.0
12/04/2013
4.10
 2,240 4.20 4.20 4.03 50 0 0.0
11/04/2013
4.20
 2,050 3.98 4.20 3.96 0 0 0
10/04/2013
3.98
 5,100 3.91 3.98 3.93 0 0 0
09/04/2013
3.91
 17,150 3.86 4.10 3.86 20 140 -0.0
08/04/2013
3.86
 3,600 3.86 3.88 3.86 0 0 0
05/04/2013
3.86
 17,100 3.76 3.98 3.76 7,740 0 0.1
04/04/2013
3.76
 0 3.76 3.76 3.76 0 0 0
03/04/2013
3.76
 50 3.78 3.78 3.76 50 0 0.0
02/04/2013
3.78
 12,830 3.74 3.81 3.74 12,830 0 0.2
01/04/2013
3.74
 0 3.74 3.74 3.74 0 0 0
29/03/2013
3.74
 0 3.74 3.74 3.74 0 0 0
28/03/2013
3.74
 10 3.74 3.74 3.74 10 0 0.0
27/03/2013
3.74
 13,330 3.74 3.78 3.66 8,170 0 0.1
26/03/2013
3.74
 100 3.74 3.76 3.74 100 0 0.0
25/03/2013
3.74
 1,700 3.61 3.74 3.66 0 0 0
22/03/2013
3.61
 31,330 3.66 3.71 3.61 11,500 0 0.2
21/03/2013
3.66
 0 3.66 3.66 3.66 0 0 0
20/03/2013
3.66
 0 3.66 3.66 3.66 0 0 0
19/03/2013
3.66
 0 3.66 3.66 3.66 0 0 0
18/03/2013
3.66
 5,330 3.76 3.76 3.66 4,480 1,000 0.1
15/03/2013
3.76
 10 3.74 3.76 3.76 0 0 0
14/03/2013
3.74
 1,500 3.83 3.83 3.74 1,500 0 0.0
13/03/2013
3.83
 50 3.76 3.83 3.83 0 0 0
12/03/2013
3.76
 2,000 3.78 3.78 3.76 0 0 0
11/03/2013
3.78
 6,320 3.69 3.78 3.69 10 0 0.0
08/03/2013
3.69
 0 3.69 3.69 3.69 0 0 0
07/03/2013
3.69
 6,910 3.69 3.76 3.69 6,900 0 0.1
06/03/2013
3.69
 0 3.69 3.69 3.69 0 0 0
05/03/2013
3.69
 4,210 3.69 3.69 3.64 4,010 0 0.1
04/03/2013
3.69
 320 3.74 3.74 3.69 290 0 0.0
01/03/2013
3.74
 780 3.86 3.86 3.74 780 0 0.0
28/02/2013
3.86
 3,050 3.74 3.86 3.74 3,020 0 0.0
27/02/2013
3.74
 10 3.74 3.74 3.74 0 0 0
26/02/2013
3.74
 13,890 3.88 3.88 3.74 13,400 0 0.2
25/02/2013
3.88
 40 3.74 3.88 3.76 0 0 0
22/02/2013
3.74
 210 3.74 3.74 3.74 210 0 0.0
21/02/2013
3.74
 200 3.91 3.91 3.74 100 0 0.0
20/02/2013
3.91
 3,010 3.69 3.91 3.69 3,000 0 0.0
19/02/2013
3.69
 0 3.69 3.69 3.69 0 0 0
18/02/2013
3.69
 60 3.74 3.96 3.69 0 0 0
08/02/2013
3.74
 0 3.74 3.74 3.74 0 0 0
07/02/2013
3.74
 0 3.74 3.74 3.74 0 0 0
06/02/2013
3.74
 0 3.74 3.74 3.74 0 0 0
05/02/2013
3.74
 4,080 3.96 3.96 3.74 4,080 0 0.1
04/02/2013
3.96
 0 3.96 3.96 3.96 0 0 0
01/02/2013
3.96
 6,020 3.71 3.96 3.69 3,250 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |