CTCP Cát Lợi (clc)

53.20
0
(0%)
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
(2024-12-16) 		-0.90 -1.68% 176,200 -25,800 -1.4
52
53.80
53.20
2 tháng
(2024-11-18) 		4.05 8.31% 300,000 -32,300 -1.7
48
54.80
53.20
3 tháng
(2024-10-17) 		7.60 16.81% 484,200 -30,100 -1.6
45.20
54.80
53.20
6 tháng
(2024-07-19) 		5 10.46% 812,200 -34,300 -1.8
43.30
54.80
53.20
12 tháng
(2024-01-22) 		15.60 41.92% 1,717,300 -106,800 -4.5
34.96
54.80
53.20
24 tháng
(2023-01-27) 		25 89.90% 3,533,500 -52,290 -2.0
27.64
54.80
53.20
36 tháng
(2022-02-07) 		23.90 82.67% 6,125,100 35,595 4.4
25.65
54.80
53.20
60 tháng
(2020-02-11) 		32.86 164.81% 14,973,780 -343,585 -6.3
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)
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
22/11/2011
2.51
 60,000 2.49 2.53 2.49 0 1,000 -0.0
21/11/2011
2.49
 50 2.45 2.49 2.49 0 50 -0.0
18/11/2011
2.45
 11,750 2.49 2.49 2.45 0 11,500 -0.1
17/11/2011
2.49
 12,900 2.53 2.53 2.41 0 2,850 -0.0
16/11/2011
2.53
 730 2.53 2.53 2.53 0 0 0
15/11/2011
2.53
 3,350 2.53 2.53 2.49 0 1,600 -0.0
14/11/2011
2.53
 2,000 2.58 2.58 2.53 0 1,040 -0.0
11/11/2011
2.58
 4,300 2.49 2.58 2.49 2,000 1,720 0.0
10/11/2011
2.49
 0 2.49 2.49 2.49 0 0 0
09/11/2011
2.49
 21,500 2.58 2.58 2.49 1,000 0 0.0
08/11/2011
2.58
 110 2.58 2.58 2.58 0 0 0
07/11/2011
2.58
 550 2.53 2.58 2.58 550 0 0.0
04/11/2011
2.53
 10,550 2.49 2.53 2.45 0 0 0
03/11/2011
2.49
 510 2.49 2.55 2.49 0 0 0
02/11/2011
2.49
 7,010 2.49 2.49 2.45 0 0 0
01/11/2011
2.49
 11,880 2.55 2.55 2.45 0 0 0
31/10/2011
2.55
 6,450 2.66 2.66 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |