CTCP Cát Lợi (clc)

53.20
0.40
(0.76%)

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)
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
26/04/2022
29.33
52,700 29.06 29.33 27.47 0 0 0
25/04/2022
29.06
84,000 30.14 30.18 29.02 100 0 0.0
22/04/2022
30.14
8,800 30.03 30.18 29.87 0 0 0
21/04/2022
30.03
12,700 30.03 30.03 28.48 100 0 0.0
20/04/2022
30.03
28,900 30.65 30.65 29.95 200 2,000 -0.1
19/04/2022
30.65
9,800 30.96 31.38 30.41 0 0 0
18/04/2022
30.96
9,900 31.42 31.42 30.80 0 100 -0.0
15/04/2022
31.42
45,100 31.46 31.46 30.45 0 0 0
14/04/2022
31.46
9,100 30.96 31.73 31.03 100 0 0.0
13/04/2022
30.96
11,700 30.65 30.96 30.41 100 0 0.0
12/04/2022
30.65
63,500 30.65 30.65 30.22 2,000 0 0.1
08/04/2022
30.65
32,700 31.27 31.27 30.49 0 0 0
07/04/2022
31.27
6,600 31.34 31.34 31.11 1,400 0 0.1
06/04/2022
31.34
53,200 31.42 31.42 31.03 1,800 0 0.1
05/04/2022
31.42
1,900 31.11 31.46 31.15 0 0 0
04/04/2022
31.11
17,900 31.23 31.34 31.11 0 3,100 -0.1
01/04/2022
31.23
2,500 31.65 31.65 30.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |