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)
13/08/2010
3.42
 2,270 3.52 3.52 3.42 0 0 0
12/08/2010
3.52
 8,680 3.59 3.59 3.52 0 0 0
11/08/2010
3.59
 1,310 3.59 3.76 3.59 1,000 0 0.0
10/08/2010
3.59
 0 3.59 3.59 3.59 0 0 0
09/08/2010
3.59
 3,420 3.76 3.76 3.59 1,000 0 0.0
06/08/2010
3.76
 1,000 3.76 3.76 3.76 0 0 0
05/08/2010
3.76
 2,540 3.76 3.85 3.76 1,100 0 0.0
04/08/2010
3.76
 2,000 3.80 3.80 3.76 0 0 0
03/08/2010
3.80
 40 3.76 3.80 3.80 0 0 0
02/08/2010
3.76
 5,260 3.87 3.87 3.76 0 0 0
30/07/2010
3.87
 6,950 3.83 3.87 3.83 0 0 0
29/07/2010
3.83
 1,550 3.78 3.83 3.78 0 0 0
28/07/2010
3.78
 3,200 3.80 3.80 3.78 0 0 0
27/07/2010
3.80
 1,550 3.90 3.92 3.80 0 0 0
26/07/2010
3.90
 1,000 3.90 3.90 3.90 0 0 0
23/07/2010
3.90
 2,030 3.93 3.93 3.90 730 1,000 -0.0
22/07/2010
3.93
 1,440 3.93 4.00 3.93 1,000 0 0.0
21/07/2010
3.93
 3,200 4.02 4.02 3.93 1,000 0 0.0
20/07/2010
4.02
 4,780 3.87 4.02 3.87 770 0 0.0
19/07/2010
3.87
 4,840 3.85 3.92 3.87 0 0 0
16/07/2010
3.85
 2,130 3.85 3.87 3.85 1,000 0 0.0
15/07/2010
3.85
 6,660 3.85 3.87 3.83 0 0 0
14/07/2010
3.85
 3,840 3.92 3.93 3.85 0 0 0
13/07/2010
3.92
 3,880 3.90 3.92 3.92 0 0 0
12/07/2010
3.90
 11,000 4.00 4.00 3.88 0 0 0
09/07/2010
4.00
 0 4.00 4.00 4.00 0 0 0
08/07/2010
4.00
 8,600 3.88 4.00 3.83 0 0 0
07/07/2010
3.88
 640 3.88 3.88 3.88 0 140 -0.0
06/07/2010
3.88
 200 3.90 3.90 3.88 0 0 0
05/07/2010
3.90
 2,550 4.05 4.05 3.90 0 0 0
02/07/2010
4.05
 10 4.05 4.05 4.05 0 0 0
01/07/2010
4.05
 10 4.02 4.05 4.05 0 0 0
30/06/2010
4.02
 790 4.02 4.02 3.87 0 0 0
29/06/2010
4.02
 10 4.02 4.02 4.02 0 0 0
28/06/2010
4.02
 10,350 4.02 4.02 3.95 0 0 0
25/06/2010
4.02
 3,330 3.95 4.02 3.93 0 0 0
24/06/2010
3.95
 710 4.09 4.11 3.95 0 100 -0.0
23/06/2010
4.09
 10,250 4.07 4.09 4.09 0 0 0
22/06/2010
4.07
 8,070 3.95 4.07 3.93 0 0 0
21/06/2010
3.95
 5,800 4.11 4.11 3.95 0 500 -0.0
18/06/2010
4.11
 10,240 4.05 4.11 3.97 0 1,080 -0.0
17/06/2010
4.05
 4,450 4.04 4.05 4.02 0 0 0
16/06/2010
4.04
 2,100 4.11 4.11 4.00 0 0 0
15/06/2010
4.11
 0 4.11 4.11 4.11 0 0 0
14/06/2010
4.11
 2,500 4.11 4.11 4.11 0 2,500 -0.1
11/06/2010
4.11
 0 4.11 4.11 4.11 0 0 0
10/06/2010
4.11
 50 4.07 4.11 4.11 0 0 0
09/06/2010
4.07
 3,450 4.28 4.28 4.07 0 510 -0.0
08/06/2010
4.28
 7,180 4.17 4.28 4.11 0 0 0
07/06/2010
4.17
 1,220 4.05 4.17 3.87 1,010 0 0.0
04/06/2010
4.05
 4,500 4.17 4.17 4.04 0 0 0
03/06/2010
4.17
 310 4.04 4.17 4.02 0 0 0
02/06/2010
4.04
 20 4.11 4.11 4.04 0 0 0
01/06/2010
4.11
 1,730 3.95 4.11 3.85 0 0 0
31/05/2010
3.95
 1,270 4.12 4.26 3.95 0 0 0
28/05/2010
4.12
 5,270 3.93 4.12 4.04 0 0 0
27/05/2010
3.93
 310 4.09 4.09 3.93 0 0 0
26/05/2010
4.09
 1,200 4.07 4.09 4.09 0 0 0
25/05/2010
4.07
 6,530 3.92 4.09 3.93 0 0 0
24/05/2010
3.92
 2,220 3.75 3.92 3.76 0 0 0
21/05/2010
3.75
 6,510 3.92 3.93 3.75 0 0 0
20/05/2010
3.92
 8,670 3.93 3.93 3.81 0 1,000 -0.0
19/05/2010
3.93
 3,810 4.05 4.05 3.88 0 0 0
18/05/2010
4.05
 12,090 4.07 4.07 4.05 5,000 0 0.1
17/05/2010
4.07
 7,290 4.19 4.19 4.07 0 0 0
14/05/2010
4.19
 1,000 4.19 4.19 4.19 0 0 0
13/05/2010
4.19
 10,520 4.21 4.38 4.14 0 0 0
12/05/2010
4.21
 26,220 4.38 4.38 4.21 5,000 0 0.1
11/05/2010
4.38
 8,700 4.38 4.40 4.36 0 0 0
10/05/2010
4.38
 8,820 4.43 4.43 4.36 6,000 0 0.2
07/05/2010
4.43
 38,320 4.48 4.48 4.38 20,740 0 0.5
06/05/2010
4.48
 36,380 4.40 4.53 4.40 2,000 0 0.1
05/05/2010
4.40
 7,650 4.41 4.41 4.34 0 0 0
04/05/2010
4.41
 7,600 4.29 4.41 4.29 2,700 0 0.1
29/04/2010
4.29
 12,850 4.38 4.38 4.29 4,200 0 0.1
28/04/2010
4.38
 1,700 4.33 4.38 4.33 0 0 0
27/04/2010
4.33
 21,730 4.33 4.43 4.31 0 0 0
26/04/2010
4.33
 16,390 4.28 4.34 4.29 9,000 4,180 0.1
22/04/2010
4.28
 17,820 4.28 4.36 4.28 5,860 0 0.1
21/04/2010
4.28
 33,700 4.23 4.31 4.26 15,400 0 0.4
20/04/2010
4.23
 11,960 4.19 4.28 4.11 0 0 0
19/04/2010
4.19
 6,170 4.21 4.21 4.14 0 0 0
16/04/2010
4.21
 5,740 4.16 4.36 4.21 0 0 0
15/04/2010
4.16
 900 4.19 4.19 4.14 0 0 0
14/04/2010
4.19
 330 4.16 4.19 4.09 0 0 0
13/04/2010
4.16
 13,310 4.26 4.28 4.16 10 0 0.0
12/04/2010
4.26
 14,100 4.34 4.34 4.26 0 0 0
09/04/2010
4.34
 7,650 4.41 4.41 4.29 0 0 0
08/04/2010: Cổ tức tiền mặt tỉ lệ: 13%
08/04/2010
4.41
 9,270 4.26 4.46 4.33 0 0 0
07/04/2010
4.26
 15,490 4.06 4.26 4.06 0 0 0
06/04/2010
4.06
 36,810 4.15 4.34 4.06 1,270 0 0.0
05/04/2010
4.15
 29,270 4.31 4.37 4.15 1,500 0 0.0
02/04/2010
4.31
 200 4.24 4.31 4.31 0 0 0
01/04/2010
4.24
 2,400 4.24 4.26 4.11 0 0 0
31/03/2010
4.24
 7,370 4.45 4.45 4.24 0 0 0
30/03/2010
4.45
 300 4.42 4.45 4.37 0 0 0
29/03/2010
4.42
 34,560 4.41 4.47 4.39 0 0 0
26/03/2010
4.41
 13,690 4.63 4.63 4.41 0 0 0
25/03/2010
4.63
 58,340 4.60 4.63 4.37 0 0 0
24/03/2010
4.60
 62,260 4.39 4.60 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |