CTCP Cát Lợi (clc)

53.80
0.60
(1.13%)
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
(2024-12-17) 		-0.10 -0.19% 195,800 -37,400 -2.0
52
53.80
53.20
2 tháng
(2024-11-18) 		4.45 9.13% 322,000 -43,900 -2.3
48
54.80
53.20
3 tháng
(2024-10-18) 		6.90 14.90% 501,500 -41,800 -2.2
46
54.80
53.20
6 tháng
(2024-07-22) 		5.20 10.83% 814,500 -45,900 -2.4
43.30
54.80
53.20
12 tháng
(2024-01-22) 		16 43% 1,739,300 -118,400 -5.1
34.96
54.80
53.20
24 tháng
(2023-01-27) 		25.40 91.34% 3,555,500 -63,890 -2.6
27.64
54.80
53.20
36 tháng
(2022-02-07) 		24.30 84.05% 6,147,100 23,995 3.7
25.65
54.80
53.20
60 tháng
(2020-02-12) 		33.26 166.82% 14,993,210 -354,225 -6.9
14.89
54.80
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |