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)
31/01/2013
3.71
 10,740 3.66 3.71 3.69 0 0 0
30/01/2013
3.66
 5,000 3.66 3.66 3.66 5,000 0 0.1
29/01/2013
3.66
 7,600 3.69 3.69 3.66 4,100 0 0.1
28/01/2013
3.69
 3,010 3.66 3.71 3.64 3,010 0 0.0
25/01/2013
3.66
 4,450 3.66 3.66 3.66 4,450 0 0.1
24/01/2013
3.66
 50 3.64 3.66 3.66 0 0 0
23/01/2013
3.64
 390 3.66 3.66 3.59 190 0 0.0
22/01/2013
3.66
 220 3.69 3.69 3.54 10 0 0.0
21/01/2013
3.69
 0 3.69 3.69 3.69 0 0 0
18/01/2013
3.69
 0 3.69 3.69 3.69 0 0 0
17/01/2013
3.69
 8,300 3.71 3.71 3.69 3,000 0 0.0
16/01/2013
3.71
 11,280 3.71 3.71 3.66 5,000 0 0.1
15/01/2013
3.71
 4,120 3.66 3.71 3.61 1,000 0 0.0
14/01/2013
3.66
 8,600 3.64 3.66 3.64 3,100 0 0.0
11/01/2013
3.64
 7,540 3.64 3.74 3.64 0 0 0
10/01/2013
3.64
 510 3.64 3.64 3.64 500 0 0.0
09/01/2013
3.64
 24,510 3.66 3.66 3.61 19,320 0 0.3
08/01/2013
3.66
 1,870 3.61 3.66 3.59 0 0 0
07/01/2013
3.61
 300 3.61 3.61 3.61 0 0 0
04/01/2013
3.61
 1,010 3.56 3.61 3.61 0 0 0
03/01/2013
3.56
 6,870 3.66 3.66 3.56 0 0 0
02/01/2013
3.66
 620 3.66 3.66 3.61 620 0 0.0
28/12/2012
3.66
 5,700 3.74 3.74 3.66 5,500 0 0.1
27/12/2012
3.74
 160 3.64 3.74 3.64 0 0 0
26/12/2012
3.64
 2,280 3.59 3.64 3.52 0 0 0
25/12/2012
3.59
 5,000 3.56 3.59 3.49 4,000 0 0.1
24/12/2012
3.56
 1,010 3.59 3.59 3.54 0 0 0
21/12/2012
3.59
 2,540 3.59 3.59 3.54 0 0 0
20/12/2012
3.59
 6,610 3.59 3.59 3.49 6,600 0 0.1
19/12/2012
3.59
 4,570 3.59 3.59 3.49 4,510 0 0.1
18/12/2012
3.59
 0 3.59 3.59 3.59 0 0 0
17/12/2012
3.59
 10 3.61 3.61 3.59 0 0 0
14/12/2012
3.61
 0 3.61 3.61 3.61 0 0 0
13/12/2012
3.61
 11,000 3.61 3.61 3.61 1,000 0 0.0
12/12/2012
3.61
 90 3.54 3.61 3.59 0 80 -0.0
11/12/2012
3.54
 2,010 3.54 3.59 3.54 2,000 10 0.0
10/12/2012
3.54
 40 3.54 3.54 3.54 0 0 0
07/12/2012
3.54
 110 3.49 3.54 3.42 100 0 0.0
06/12/2012
3.49
 1,370 3.54 3.56 3.49 1,370 0 0.0
05/12/2012
3.54
 1,310 3.69 3.69 3.54 750 0 0.0
04/12/2012
3.69
 10 3.52 3.69 3.69 0 0 0
03/12/2012
3.52
 730 3.54 3.54 3.52 730 0 0.0
30/11/2012
3.54
 1,620 3.42 3.59 3.42 1,000 0 0.0
29/11/2012
3.42
 40 3.42 3.56 3.42 0 0 0
28/11/2012
3.42
 5,010 3.32 3.42 3.37 5,000 0 0.1
27/11/2012
3.32
 3,000 3.49 3.49 3.32 0 0 0
26/11/2012
3.49
 0 3.49 3.49 3.49 0 0 0
23/11/2012
3.49
 0 3.49 3.49 3.49 0 0 0
22/11/2012
3.49
 1,000 3.56 3.56 3.49 0 0 0
21/11/2012
3.56
 0 3.56 3.56 3.56 0 0 0
20/11/2012
3.56
 0 3.56 3.56 3.56 0 0 0
19/11/2012
3.56
 10 3.86 3.86 3.56 0 0 0
16/11/2012: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2012
3.86
 0 3.61 3.86 3.86 0 0 0
15/11/2012
3.61
 10 3.50 3.61 3.61 0 10 -0.0
14/11/2012
3.50
 10 3.50 3.50 3.50 10 0 0.0
13/11/2012
3.50
 5,300 3.52 3.52 3.45 1,790 0 0.0
12/11/2012
3.52
 5,010 3.48 3.52 3.48 0 0 0
09/11/2012
3.48
 4,410 3.48 3.48 3.48 4,400 0 0.1
08/11/2012
3.48
 1,250 3.61 3.61 3.48 0 0 0
07/11/2012
3.61
 10 3.54 3.61 3.61 0 0 0
06/11/2012
3.54
 0 3.54 3.54 3.54 0 0 0
05/11/2012
3.54
 1,270 3.54 3.64 3.43 0 0 0
02/11/2012
3.54
 10 3.43 3.54 3.54 0 0 0
01/11/2012
3.43
 3,010 3.48 3.50 3.43 0 0 0
31/10/2012
3.48
 1,170 3.43 3.48 3.45 0 0 0
30/10/2012
3.43
 1,120 3.41 3.43 3.34 0 0 0
29/10/2012
3.41
 1,510 3.38 3.41 3.34 0 0 0
26/10/2012
3.38
 1,510 3.32 3.38 3.32 0 0 0
25/10/2012
3.32
 2,010 3.32 3.38 3.32 0 0 0
24/10/2012
3.32
 890 3.32 3.32 3.25 530 0 0.0
23/10/2012
3.32
 10 3.22 3.32 3.32 0 0 0
22/10/2012
3.22
 790 3.36 3.43 3.22 0 0 0
19/10/2012
3.36
 1,920 3.45 3.45 3.29 1,490 0 0.0
18/10/2012
3.45
 1,700 3.45 3.45 3.43 1,700 0 0.0
17/10/2012
3.45
 100 3.41 3.45 3.45 0 0 0
16/10/2012
3.41
 4,530 3.41 3.41 3.41 0 0 0
15/10/2012
3.41
 2,030 3.38 3.43 3.25 0 0 0
12/10/2012
3.38
 5,010 3.48 3.48 3.36 0 0 0
11/10/2012
3.48
 0 3.48 3.48 3.48 0 0 0
10/10/2012
3.48
 0 3.48 3.48 3.48 0 0 0
09/10/2012
3.48
 160 3.43 3.48 3.43 0 0 0
08/10/2012
3.43
 240 3.29 3.43 3.32 0 0 0
05/10/2012
3.29
 20 3.16 3.29 3.29 0 0 0
04/10/2012
3.16
 0 3.16 3.16 3.16 0 0 0
03/10/2012
3.16
 10 3.25 3.25 3.16 0 0 0
02/10/2012
3.25
 2,000 3.25 3.25 3.25 2,000 0 0.0
01/10/2012
3.25
 6,350 3.27 3.27 3.25 6,350 0 0.1
28/09/2012
3.27
 30 3.27 3.27 3.27 0 0 0
27/09/2012
3.27
 3,050 3.27 3.27 3.20 0 800 -0.0
26/09/2012
3.27
 7,190 3.32 3.32 3.16 0 0 0
25/09/2012
3.32
 4,460 3.34 3.34 3.20 0 0 0
24/09/2012
3.34
 10 3.43 3.43 3.34 0 0 0
21/09/2012
3.43
 20 3.38 3.43 3.43 0 0 0
20/09/2012
3.38
 0 3.38 3.38 3.38 0 0 0
19/09/2012
3.38
 10 3.54 3.54 3.38 0 0 0
18/09/2012
3.54
 10 3.43 3.54 3.54 0 0 0
17/09/2012
3.43
 10 3.27 3.43 3.43 0 0 0
14/09/2012
3.27
 8,530 3.43 3.43 3.27 0 0 0
13/09/2012
3.43
 10 3.41 3.43 3.43 0 0 0
12/09/2012
3.41
 0 3.41 3.41 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |