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)
19/04/2012
3.42
 7,920 3.42 3.42 3.32 0 0 0
18/04/2012
3.42
 10,720 3.36 3.42 3.32 0 0 0
17/04/2012
3.36
 2,450 3.42 3.42 3.36 0 0 0
16/04/2012
3.42
 4,250 3.42 3.42 3.42 0 0 0
13/04/2012
3.42
 3,320 3.42 3.44 3.42 0 0 0
12/04/2012
3.42
 5,840 3.36 3.42 3.36 0 0 0
11/04/2012
3.36
 14,760 3.32 3.36 3.23 5,000 0 0.1
10/04/2012
3.32
 18,460 3.23 3.32 3.30 0 0 0
09/04/2012
3.23
 2,200 3.19 3.25 3.23 0 0 0
06/04/2012
3.19
 820 3.21 3.21 3.19 0 0 0
05/04/2012
3.21
 3,110 3.15 3.21 3.13 0 0 0
04/04/2012
3.15
 7,420 3.17 3.17 3.11 5,000 0 0.1
03/04/2012
3.17
 4,560 3.17 3.21 3.17 0 0 0
30/03/2012
3.17
 2,000 3.19 3.19 3.17 0 0 0
29/03/2012
3.19
 2,440 3.23 3.23 3.11 0 0 0
28/03/2012
3.23
 40 3.23 3.23 3.23 40 0 0.0
27/03/2012
3.23
 1,000 3.23 3.23 3.23 0 0 0
26/03/2012
3.23
 20,600 3.11 3.23 3.11 0 0 0
23/03/2012
3.11
 10 3.09 3.11 3.11 0 0 0
22/03/2012
3.09
 8,000 3.11 3.11 3.09 0 0 0
21/03/2012
3.11
 15,830 3.07 3.11 3.07 0 0 0
20/03/2012
3.07
 5,260 3.11 3.11 3.01 0 0 0
19/03/2012
3.11
 960 3.11 3.11 3.11 0 0 0
16/03/2012
3.11
 4,140 3.09 3.11 3.03 0 0 0
15/03/2012
3.09
 3,620 3.15 3.15 3.01 0 0 0
14/03/2012
3.15
 1,360 3.01 3.15 2.98 0 0 0
13/03/2012
3.01
 2,600 2.90 3.01 2.90 0 0 0
12/03/2012
2.90
 12,930 2.78 2.90 2.82 0 870 -0.0
09/03/2012
2.78
 4,770 2.82 2.84 2.78 0 0 0
08/03/2012
2.82
 220 2.82 2.84 2.82 0 0 0
07/03/2012
2.82
 7,000 2.80 2.92 2.80 0 0 0
06/03/2012
2.80
 11,470 2.92 3.07 2.80 0 0 0
05/03/2012
2.92
 1,910 2.80 2.92 2.90 0 0 0
02/03/2012
2.80
 1,050 2.94 2.94 2.80 0 0 0
01/03/2012
2.94
 12,660 2.82 2.94 2.80 10 0 0.0
29/02/2012
2.82
 400 2.94 3.01 2.82 0 0 0
28/02/2012
2.94
 9,220 3.09 3.09 2.94 0 0 0
27/02/2012
3.09
 2,050 3.11 3.11 3.09 0 0 0
24/02/2012
3.11
 11,800 2.98 3.11 2.86 500 0 0.0
23/02/2012
2.98
 3,300 2.98 2.98 2.84 700 0 0.0
22/02/2012
2.98
 4,250 2.86 2.98 2.76 0 0 0
21/02/2012
2.86
 4,080 2.80 2.86 2.69 0 0 0
20/02/2012
2.80
 3,330 2.80 2.80 2.72 0 0 0
17/02/2012
2.80
 1,620 2.74 2.80 2.80 0 0 0
16/02/2012
2.74
 700 2.61 2.74 2.65 0 0 0
15/02/2012
2.61
 1,140 2.61 2.63 2.61 0 120 -0.0
14/02/2012
2.61
 5,000 2.61 2.61 2.61 0 0 0
13/02/2012
2.61
 4,900 2.67 2.69 2.61 0 0 0
10/02/2012
2.67
 8,510 2.80 2.80 2.67 0 0 0
09/02/2012
2.80
 730 2.78 2.80 2.78 0 0 0
08/02/2012
2.78
 2,240 2.74 2.84 2.65 10 0 0.0
07/02/2012
2.74
 520 2.63 2.74 2.61 0 0 0
06/02/2012
2.63
 1,070 2.69 2.72 2.63 1,000 0 0.0
03/02/2012
2.69
 1,450 2.69 2.69 2.63 100 0 0.0
02/02/2012
2.69
 850 2.67 2.78 2.67 0 0 0
01/02/2012
2.67
 190 2.55 2.67 2.55 10 60 -0.0
31/01/2012
2.55
 1,320 2.65 2.74 2.55 0 0 0
30/01/2012
2.65
 1,450 2.53 2.65 2.63 0 0 0
20/01/2012
2.53
 1,650 2.42 2.53 2.49 0 0 0
19/01/2012
2.42
 7,130 2.42 2.53 2.42 5,000 0 0.1
18/01/2012
2.42
 12,120 2.47 2.55 2.42 10,000 0 0.1
17/01/2012
2.47
 50 2.47 2.57 2.40 10 0 0.0
16/01/2012
2.47
 220 2.47 2.47 2.47 220 0 0.0
13/01/2012
2.47
 21,030 2.47 2.47 2.47 0 0 0
12/01/2012
2.47
 340 2.38 2.47 2.38 0 0 0
11/01/2012
2.38
 4,820 2.42 2.47 2.38 1,650 0 0.0
10/01/2012
2.42
 2,420 2.40 2.47 2.40 0 0 0
09/01/2012
2.40
 20 2.36 2.40 2.28 0 0 0
06/01/2012
2.36
 920 2.36 2.47 2.36 0 0 0
05/01/2012
2.36
 60 2.42 2.51 2.36 0 0 0
04/01/2012
2.42
 130 2.55 2.57 2.42 0 0 0
03/01/2012
2.55
 20 2.51 2.55 2.38 0 0 0
30/12/2011
2.51
 400 2.40 2.51 2.51 350 0 0.0
29/12/2011
2.40
 2,060 2.51 2.51 2.40 0 0 0
28/12/2011
2.51
 1,920 2.42 2.51 2.38 0 0 0
27/12/2011
2.42
 1,210 2.53 2.53 2.40 0 0 0
26/12/2011
2.53
 10 2.49 2.53 2.53 0 0 0
23/12/2011
2.49
 2,110 2.49 2.49 2.49 0 0 0
22/12/2011
2.49
 5,250 2.59 2.69 2.49 0 0 0
21/12/2011
2.59
 5,170 2.49 2.59 2.49 0 0 0
20/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
19/12/2011
2.49
 780 2.49 2.49 2.49 0 0 0
16/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
15/12/2011
2.49
 1,490 2.38 2.49 2.40 0 0 0
14/12/2011
2.38
 6,140 2.45 2.47 2.38 0 0 0
13/12/2011
2.45
 7,810 2.55 2.55 2.45 0 0 0
12/12/2011
2.55
 4,000 2.55 2.55 2.55 0 0 0
09/12/2011
2.55
 1,200 2.57 2.57 2.55 0 0 0
08/12/2011
2.57
 0 2.57 2.57 2.57 0 0 0
07/12/2011
2.57
 0 2.57 2.57 2.57 0 0 0
06/12/2011
2.57
 4,030 2.69 2.69 2.57 0 0 0
05/12/2011
2.69
 10 2.61 2.69 2.69 0 0 0
02/12/2011
2.61
 2,440 2.51 2.61 2.51 0 0 0
01/12/2011
2.51
 7,000 2.55 2.55 2.49 0 0 0
30/11/2011
2.55
 3,150 2.55 2.55 2.55 0 0 0
29/11/2011
2.55
 10 2.53 2.55 2.55 0 0 0
28/11/2011
2.53
 0 2.53 2.53 2.53 0 0 0
25/11/2011
2.53
 150 2.59 2.59 2.53 0 0 0
24/11/2011
2.59
 3,000 2.57 2.59 2.59 0 0 0
23/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2011
2.57
 8,500 2.51 2.61 2.51 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |