CTCP Cát Lợi (clc)

53.20
0.40
(0.76%)
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)
08/06/2009
4.06
 39,250 3.87 4.06 4.05 0 500 0
05/06/2009
3.87
 71,330 3.70 3.87 3.86 0 0 0
04/06/2009
3.70
 57,700 3.68 3.75 3.68 0 0 0
03/06/2009
3.68
 59,280 3.87 3.87 3.68 2,000 0 0
02/06/2009
3.87
 77,520 3.78 3.95 3.79 1,600 0 0
01/06/2009
3.78
 55,440 3.78 3.84 3.63 2,000 0 0
29/05/2009
3.78
 98,910 3.60 3.78 3.71 0 0 0
28/05/2009
3.60
 142,480 3.44 3.60 3.57 0 7,000 0
27/05/2009
3.44
 12,820 3.29 3.44 3.44 0 0 0
26/05/2009
3.29
 196,170 3.14 3.29 3.21 0 161,160 0
25/05/2009
3.14
 133,220 3.00 3.14 3.03 17,500 104,740 0
22/05/2009
3.00
 33,180 3.05 3.05 2.91 20,500 20,960 0
21/05/2009
3.05
 7,740 3.03 3.08 3.00 0 0 0
20/05/2009
3.03
 9,550 3.00 3.08 2.94 0 0 0
19/05/2009
3.00
 10,410 2.97 3.07 3.00 0 0 0
18/05/2009
2.97
 14,630 2.99 3.10 2.97 0 0 0
15/05/2009
2.99
 35,000 2.89 2.99 2.88 0 28,750 0
14/05/2009
2.89
 22,820 2.89 2.96 2.86 2,000 0 0
13/05/2009
2.89
 47,010 3.00 3.03 2.89 41,270 46,400 0
12/05/2009
3.00
 43,180 2.89 3.00 2.89 31,970 0 0
11/05/2009
2.89
 18,980 2.92 2.92 2.89 7,060 0 0
08/05/2009
2.92
 5,100 2.97 2.97 2.92 0 0 0
07/05/2009
2.97
 4,900 2.89 2.97 2.92 0 0 0
06/05/2009
2.89
 7,790 3.03 3.03 2.89 0 0 0
05/05/2009
3.03
 63,660 2.89 3.03 3.02 0 0 0
04/05/2009
2.89
 37,830 2.77 2.89 2.88 0 1,480 0
29/04/2009
2.77
 920 2.77 2.77 2.65 0 0 0
28/04/2009
2.77
 1,270 2.77 2.77 2.69 0 20 0
27/04/2009: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2009
2.77
 4,010 2.65 2.77 2.61 0 0 0
24/04/2009
2.65
 6,570 2.69 2.75 2.61 0 0 0
23/04/2009
2.69
 2,180 2.76 2.76 2.64 0 0 0
22/04/2009
2.76
 15,790 2.67 2.76 2.67 0 0 0
21/04/2009
2.67
 11,690 2.62 2.75 2.62 0 0 0
20/04/2009
2.62
 11,920 2.72 2.72 2.59 0 0 0
17/04/2009
2.72
 23,350 2.79 2.79 2.65 3,000 8,000 0
16/04/2009
2.79
 11,940 2.76 2.79 2.76 200 2,100 0
15/04/2009
2.76
 18,400 2.84 2.84 2.73 0 0 0
14/04/2009
2.84
 55,730 2.72 2.84 2.75 0 0 0
13/04/2009
2.72
 55,720 2.59 2.72 2.70 0 0 0
10/04/2009
2.59
 62,660 2.52 2.59 2.53 8,000 0 0
09/04/2009
2.52
 1,710 2.50 2.52 2.42 1,500 0 0
08/04/2009
2.50
 18,330 2.59 2.59 2.50 13,000 0 0
07/04/2009
2.59
 8,840 2.55 2.59 2.47 0 0 0
03/04/2009
2.55
 28,540 2.44 2.55 2.49 0 0 0
02/04/2009
2.44
 650 2.38 2.44 2.44 0 0 0
01/04/2009
2.38
 7,500 2.35 2.44 2.38 0 0 0
31/03/2009
2.35
 25,200 2.35 2.44 2.35 13,000 0 0
30/03/2009
2.35
 4,650 2.38 2.42 2.35 0 0 0
27/03/2009
2.38
 15,780 2.38 2.46 2.38 0 0 0
26/03/2009
2.38
 3,800 2.38 2.46 2.38 0 0 0
25/03/2009
2.38
 4,300 2.44 2.44 2.38 0 0 0
24/03/2009
2.44
 6,490 2.36 2.44 2.41 0 0 0
23/03/2009
2.36
 7,260 2.46 2.46 2.33 0 0 0
20/03/2009
2.46
 15,960 2.46 2.46 2.35 9,000 0 0
19/03/2009
2.46
 4,070 2.46 2.47 2.46 0 0 0
18/03/2009
2.46
 21,310 2.35 2.46 2.39 0 0 0
17/03/2009
2.35
 22,400 2.35 2.35 2.35 0 19,140 0
16/03/2009
2.35
 2,710 2.38 2.38 2.35 0 0 0
13/03/2009
2.38
 16,710 2.39 2.39 2.35 0 0 0
12/03/2009
2.39
 6,580 2.36 2.41 2.35 0 0 0
11/03/2009
2.36
 19,190 2.35 2.38 2.35 0 0 0
10/03/2009
2.35
 5,250 2.38 2.38 2.35 0 0 0
09/03/2009
2.38
 1,010 2.36 2.47 2.38 0 0 0
06/03/2009
2.36
 2,310 2.44 2.44 2.35 0 0 0
05/03/2009
2.44
 2,510 2.38 2.44 2.38 0 0 0
04/03/2009
2.38
 6,010 2.39 2.39 2.36 0 0 0
03/03/2009
2.39
 2,290 2.36 2.39 2.32 0 0 0
02/03/2009
2.36
 5,000 2.41 2.41 2.36 500 0 0
27/02/2009
2.41
 3,690 2.35 2.41 2.38 90 0 0
26/02/2009
2.35
 1,010 2.41 2.41 2.35 0 0 0
25/02/2009
2.41
 4,280 2.38 2.41 2.33 0 0 0
24/02/2009
2.38
 2,110 2.38 2.38 2.30 1,100 0 0
23/02/2009
2.38
 2,010 2.38 2.38 2.35 0 0 0
20/02/2009
2.38
 3,200 2.42 2.42 2.38 0 0 0
19/02/2009
2.42
 1,630 2.35 2.42 2.32 0 0 0
18/02/2009
2.35
 1,500 2.35 2.35 2.35 0 0 0
17/02/2009
2.35
 670 2.39 2.46 2.30 0 0 0
16/02/2009
2.39
 1,000 2.42 2.42 2.39 0 0 0
13/02/2009
2.42
 1,630 2.42 2.42 2.38 0 0 0
12/02/2009
2.42
 1,020 2.42 2.42 2.42 0 0 0
11/02/2009
2.42
 950 2.46 2.46 2.42 0 0 0
10/02/2009
2.46
 630 2.46 2.46 2.46 0 0 0
09/02/2009
2.46
 6,110 2.39 2.46 2.41 0 0 0
06/02/2009
2.39
 10 2.32 2.39 2.39 0 0 0
05/02/2009
2.32
 2,310 2.33 2.33 2.30 0 0 0
04/02/2009
2.33
 1,240 2.33 2.38 2.33 20 0 0
03/02/2009
2.33
 40 2.33 2.38 2.33 20 0 0
02/02/2009
2.33
 1,000 2.38 2.38 2.33 50 0 0
23/01/2009
2.38
 10 2.35 2.38 2.38 0 0 0
22/01/2009
2.35
 1,160 2.26 2.36 2.30 0 0 0
21/01/2009
2.26
 170 2.30 2.30 2.26 0 0 0
20/01/2009
2.30
 1,300 2.27 2.30 2.30 0 0 0
19/01/2009
2.27
 2,050 2.35 2.35 2.26 0 0 0
16/01/2009
2.35
 90 2.36 2.36 2.30 0 0 0
15/01/2009
2.36
 3,900 2.30 2.36 2.33 0 0 0
14/01/2009
2.30
 4,680 2.30 2.30 2.24 0 0 0
13/01/2009
2.30
 8,030 2.30 2.30 2.26 0 0 0
12/01/2009
2.30
 530 2.27 2.30 2.21 0 0 0
09/01/2009
2.27
 4,990 2.32 2.35 2.23 0 0 0
08/01/2009
2.32
 10 2.35 2.35 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |