CTCP Cát Lợi (clc)

44.90
0.90
(2.05%)
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
(2024-08-20) 		-0.05 -0.11% 93,300 3,100 0.1
43.30
44.90
44.90
2 tháng
(2024-07-22) 		-4 -8.33% 226,600 800 0.0
43.30
48
44.90
3 tháng
(2024-06-21) 		-2.90 -6.18% 374,700 6,830 0.3
43.30
48
44.90
6 tháng
(2024-03-25) 		6.85 18.45% 873,700 6,630 0.3
36.58
49.40
44.90
12 tháng
(2023-09-25) 		12.05 37.72% 1,604,400 -72,870 -2.7
31.35
49.40
44.90
24 tháng
(2022-09-30) 		14.67 49.99% 3,474,800 22,540 3.4
25.65
49.40
44.90
36 tháng
(2021-10-05) 		17.30 64.78% 6,975,500 109,525 7.6
25.65
49.40
44.90
60 tháng
(2019-10-16) 		23.67 116.43% 14,901,700 -540,945 -11.8
14.89
49.40
44.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
29.21
 7,900 29.00 29.21 28.96 100 1,200 -0.0
16/09/2022
29.00
 21,500 29.13 29.54 28.96 500 3,600 -0.1
15/09/2022
29.13
 16,400 29.62 29.71 29.13 1,100 8,900 -0.1
14/09/2022
29.62
 14,700 30.62 30.62 29.62 300 4,000 -0.0
13/09/2022
30.62
 400 30.20 30.62 29.50 0 200 -0.0
12/09/2022
30.20
 200 30.62 30.62 30.20 0 65 -0.0
09/09/2022
30.62
 2,000 29.79 30.62 29.79 0 600 -0.0
08/09/2022
29.79
 7,800 29.79 29.79 29.79 600 2,300 -0.1
07/09/2022
29.79
 9,200 29.91 29.91 29.79 100 1,800 -0.1
06/09/2022
29.91
 3,000 29.87 29.91 29.87 0 2,700 -0.1
05/09/2022
29.87
 4,000 29.87 30.53 29.79 0 3,800 -0.1
31/08/2022
29.87
 200 29.83 29.87 29.87 0 0 0.2
30/08/2022
29.83
 5,200 29.79 31.03 29.79 5,100 0 0.2
29/08/2022
29.79
 3,000 29.79 29.95 29.79 0 0 0.0
26/08/2022
29.79
 5,300 29.79 29.79 29.79 0 0 0.0
25/08/2022
29.79
 2,000 29.79 30.78 29.79 100 0 0.0
24/08/2022
29.79
 900 29.62 29.87 29.79 0 0 0.0
23/08/2022
29.62
 1,200 30.82 30.82 29.62 900 0 0.0
22/08/2022
30.82
 10,000 30.20 30.87 29.62 1,000 0 0.0
19/08/2022
30.20
 3,400 30.20 30.20 30.20 0 0 -0.1
18/08/2022
30.20
 3,900 30.33 30.37 30.20 0 1,900 -0.1
17/08/2022
30.33
 2,200 30.78 30.78 30.20 0 0 0.0
16/08/2022
30.78
 0 30.78 30.78 30.78 0 0 0.0
15/08/2022
30.78
 5,300 30.78 30.78 30.74 0 0 0.0
12/08/2022
30.78
 100 30.53 30.78 30.78 0 0 0.0
11/08/2022
30.53
 3,100 30.62 30.62 30.53 100 0 0.0
10/08/2022
30.62
 10,500 30.58 30.62 30.53 7,600 0 0.3
09/08/2022
30.58
 7,600 30.58 30.62 30.33 3,800 0 0.1
08/08/2022
30.58
 10,700 29.50 31.24 29.54 3,100 0 0.1
05/08/2022
29.50
 9,900 29.50 29.58 29.29 5,300 0 0.2
04/08/2022
29.50
 1,300 29.29 29.50 29.38 400 0 0.0
03/08/2022
29.29
 5,600 29.50 29.50 29.29 0 1,800 -0.1
02/08/2022
29.50
 7,500 29.50 29.50 29.38 5,700 0 0.2
01/08/2022
29.50
 8,400 29.38 29.50 29.33 2,800 0 0.1
29/07/2022
29.38
 700 29.13 29.62 29.04 100 0 0.0
28/07/2022
29.13
 10,800 29.00 29.13 28.96 1,100 0 0.0
27/07/2022
29.00
 7,000 29.46 29.46 29.00 300 0 0.0
26/07/2022
29.46
 1,200 29.38 29.54 29.46 0 0 -0.0
25/07/2022
29.38
 5,900 29.54 29.54 29.38 0 0 -0.0
22/07/2022
29.54
 3,300 29.38 29.79 29.38 0 0 -0.0
21/07/2022
29.38
 2,900 30.12 30.12 29.38 100 0 0.0
20/07/2022
30.12
 5,700 30.20 30.20 29.38 0 0 0.0
19/07/2022
30.20
 5,200 29.95 30.37 29.09 0 0 0.0
18/07/2022
29.95
 2,600 29.91 30.53 29.91 200 0 0.0
15/07/2022
29.91
 11,300 30.08 30.20 29.91 0 0 0.0
14/07/2022
30.08
 500 30.16 30.20 30.08 400 0 0.0
13/07/2022
30.16
 1,100 30.20 30.20 29.62 0 0 0.0
12/07/2022
30.20
 0 30.20 30.20 30.20 0 0 0.0
11/07/2022
30.20
 9,000 30.12 30.20 30.20 0 0 0.0
08/07/2022
30.12
 0 30.12 30.12 30.12 0 0 0.0
07/07/2022
30.12
 200 30.20 30.20 30.12 0 0 0.0
06/07/2022
30.20
 5,300 29.79 30.20 29.79 100 0 0.0
05/07/2022
29.79
 12,900 30.20 30.20 29.79 0 1,800 -0.1
04/07/2022
30.20
 1,500 30.20 30.20 29.79 0 1,100 -0.0
01/07/2022
30.20
 19,900 30.04 30.62 29.79 0 0 0.0
30/06/2022
30.04
 2,800 30.04 30.37 30.04 500 0 0.0
29/06/2022
30.04
 1,900 30.45 30.45 29.00 0 0 0
28/06/2022
30.45
 6,400 28.96 30.45 28.96 600 0 0.0
27/06/2022
28.96
 17,900 28.96 29.79 28.96 0 0 0.0
24/06/2022
28.96
 25,500 30.24 30.58 28.96 300 0 0.0
23/06/2022
30.24
 300 30.29 30.29 29.46 0 0 0.2
22/06/2022
30.29
 5,200 30.62 30.62 30.29 5,000 0 0.2
21/06/2022
30.62
 2,300 30.78 30.78 29.46 0 0 0.0
20/06/2022
30.78
 1,200 30.91 30.91 29.46 0 0 0
17/06/2022
30.91
 300 31.36 31.36 29.33 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
31.36
 14,100 29.87 31.36 30.12 0 0 0.0
15/06/2022
29.87
 11,200 29.79 30.10 29.79 600 500 0.0
14/06/2022
29.79
 5,100 30.14 30.14 29.41 0 4,000 -0.2
13/06/2022
30.14
 7,400 30.03 30.45 29.41 300 4,100 -0.1
10/06/2022
30.03
 55,600 30.53 30.53 30.03 0 0 -0.0
09/06/2022
30.53
 55,800 30.57 30.57 29.91 0 0 -0.0
08/06/2022
30.57
 46,400 30.41 30.72 29.64 0 0 -0.0
07/06/2022
30.41
 1,800 30.53 30.53 30.34 0 0 0
06/06/2022
30.53
 7,300 30.57 30.57 29.87 1,000 2,100 -0.0
03/06/2022
30.57
 1,800 30.88 30.88 29.02 0 400 -0.0
02/06/2022
30.88
 6,200 30.68 30.96 30.88 2,700 600 0.1
01/06/2022
30.68
 26,100 30.18 30.68 30.18 10,000 5,800 0.2
31/05/2022
30.18
 9,700 29.79 30.18 29.87 0 0 0.1
30/05/2022
29.79
 7,500 29.49 29.79 29.49 0 0 0.1
27/05/2022
29.49
 7,200 29.41 29.56 29.45 0 0 0.1
26/05/2022
29.41
 2,000 29.41 29.49 29.41 0 0 0.1
25/05/2022
29.41
 500 29.18 29.41 29.06 0 0 0.1
24/05/2022
29.18
 8,200 29.18 29.76 28.90 2,300 0 0.1
23/05/2022
29.18
 200 29.18 29.18 29.18 100 0 0.0
20/05/2022
29.18
 1,200 29.18 29.25 29.18 0 0 0
19/05/2022
29.18
 5,600 29.25 29.25 28.63 0 0 0
18/05/2022
29.25
 16,300 28.98 29.25 28.94 0 0 0
17/05/2022
28.98
 5,100 28.25 28.98 28.25 0 0 0
16/05/2022
28.25
 1,300 27.86 28.40 28.25 0 0 0
13/05/2022
27.86
 27,800 28.63 28.63 27.63 0 0 0
12/05/2022
28.63
 14,600 29.02 29.02 28.40 100 0 0.0
11/05/2022
29.02
 17,400 28.63 29.02 28.63 0 0 0
10/05/2022
28.63
 4,200 28.60 28.94 27.86 200 0 0.0
09/05/2022
28.60
 29,000 29.49 29.49 27.86 500 0 0.0
06/05/2022
29.49
 11,200 29.02 29.56 29.41 10,000 0 0.4
05/05/2022
29.02
 64,000 29.25 29.25 29.02 800 0 0.0
04/05/2022
29.25
 6,000 29.72 29.72 29.25 0 1,700 -0.1
29/04/2022
29.72
 6,500 29.49 29.79 29.49 0 0 0
28/04/2022
29.49
 200 29.49 29.49 29.49 0 0 0
27/04/2022
29.49
 1,600 29.33 29.49 29.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |