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)
31/03/2022
31.65
 6,900 31.54 31.73 31.03 0 0 0
30/03/2022
31.54
 25,400 31.34 31.65 30.96 0 0 0
29/03/2022
31.34
 15,400 30.96 31.34 30.72 0 0 0
28/03/2022
30.96
 54,900 31.27 31.27 30.61 0 0 0
25/03/2022
31.27
 9,500 31.42 31.73 30.80 0 0 0
24/03/2022
31.42
 39,300 31.46 32.35 31.30 0 0 0
23/03/2022
31.46
 122,300 29.41 31.46 29.41 0 0 0
22/03/2022
29.41
 18,200 28.94 29.41 29.02 1,600 0 0.1
21/03/2022
28.94
 7,300 28.94 29.02 28.94 0 0 0
18/03/2022
28.94
 2,300 29.25 29.25 28.94 0 0 0
17/03/2022
29.25
 11,000 28.98 29.33 28.79 0 0 0
16/03/2022
28.98
 7,100 29.02 29.02 28.79 0 0 0
15/03/2022
29.02
 77,400 29.10 29.10 28.63 0 0 0
14/03/2022
29.10
 10,800 29.21 29.21 28.71 0 0 0
11/03/2022
29.21
 8,500 29.10 29.25 28.90 0 0 0
10/03/2022
29.10
 1,900 28.94 29.25 29.10 0 0 0
09/03/2022
28.94
 3,000 29.25 29.25 28.94 0 0 0
08/03/2022
29.25
 2,900 29.41 29.52 29.25 1,300 0 0.0
07/03/2022
29.41
 10,800 29.29 29.41 28.98 0 0 0
04/03/2022
29.29
 15,100 29.10 29.29 28.90 3,900 0 0.1
03/03/2022
29.10
 10,800 29.02 29.18 28.75 5,100 0 0.2
02/03/2022
29.02
 38,500 29.10 29.29 28.75 0 0 0
01/03/2022
29.10
 30,000 29.02 29.18 28.71 0 0 0
28/02/2022
29.02
 4,200 29.06 29.10 29.02 0 0 0
25/02/2022
29.06
 11,500 29.10 29.25 28.48 2,500 0 0.1
24/02/2022
29.10
 30,800 29.10 29.76 28.63 1,700 0 0.1
23/02/2022
29.10
 14,000 28.67 29.79 29.10 0 0 0
22/02/2022
28.67
 16,900 29.25 29.49 28.67 0 0 0
21/02/2022
29.25
 35,200 29.41 29.56 29.18 4,300 0 0.2
18/02/2022
29.41
 48,000 29.02 29.49 28.75 700 0 0.0
17/02/2022
29.02
 15,400 28.94 29.10 28.79 1,000 0 0.0
16/02/2022
28.94
 16,400 28.75 29.18 28.75 5,100 0 0.2
15/02/2022
28.75
 7,400 28.75 28.98 28.71 0 0 0
14/02/2022
28.75
 10,700 28.63 28.87 28.48 0 0 0
11/02/2022
28.63
 2,700 28.71 28.90 28.63 0 0 0
10/02/2022
28.71
 1,000 28.71 28.98 28.63 100 0 0.0
09/02/2022
28.71
 1,400 28.94 28.94 28.71 0 0 0
08/02/2022
28.94
 2,300 28.90 28.98 28.87 0 0 0
07/02/2022
28.90
 11,300 28.63 29.25 28.25 0 0 0
28/01/2022
28.63
 15,700 28.63 28.63 28.01 2,800 0 0.1
27/01/2022
28.63
 2,300 28.63 28.63 28.63 1,000 0 0.0
26/01/2022
28.63
 3,600 28.48 29.33 28.44 3,000 0 0
25/01/2022
28.48
 51,100 28.48 28.48 27.86 1,100 0 0.0
24/01/2022
28.48
 15,100 28.83 28.83 28.48 2,000 0 0.1
21/01/2022
28.83
 7,800 28.87 28.90 28.63 2,700 0 0.1
20/01/2022
28.87
 9,000 28.63 29.33 28.44 4,300 0 0.2
19/01/2022
28.63
 5,200 28.36 28.79 28.63 0 0 0
18/01/2022
28.36
 38,400 28.63 29.25 28.25 0 0 0
17/01/2022
28.63
 9,400 29.10 29.10 28.63 0 0 0
14/01/2022
29.10
 5,100 29.18 29.18 28.63 0 0 0
13/01/2022
29.18
 4,800 29.18 29.18 28.71 0 0 0
12/01/2022
29.18
 5,100 29.25 29.25 28.71 0 0 0
11/01/2022
29.25
 11,900 29.25 29.41 28.63 0 0 0
10/01/2022
29.25
 2,600 29.56 29.56 28.63 0 0 0
07/01/2022
29.56
 19,700 29.02 29.72 29.02 2,500 0 0.1
06/01/2022
29.02
 30,900 29.10 29.10 28.40 0 0 0
05/01/2022
29.10
 12,600 28.79 29.25 28.63 3,300 0 0.1
04/01/2022
28.79
 11,200 28.63 28.79 28.40 0 0 0
31/12/2021
28.63
 5,900 28.48 28.83 28.48 0 0 0
30/12/2021
28.48
 4,900 28.48 28.98 28.40 0 0 0
29/12/2021
28.48
 13,800 28.40 28.48 28.32 0 0 0
28/12/2021
28.40
 10,200 28.40 29.02 28.25 0 0 0
27/12/2021
28.40
 8,700 28.63 28.63 28.29 0 0 0
24/12/2021
28.63
 9,000 28.63 28.63 28.56 0 1,400 0
23/12/2021
28.63
 15,100 28.79 28.79 28.44 0 0 0
22/12/2021
28.79
 17,700 28.79 29.18 28.63 0 0 0
21/12/2021
28.79
 127,400 28.94 29.02 28.25 0 0 0
20/12/2021
28.94
 5,000 29.37 29.41 28.63 400 0 0.0
17/12/2021
29.37
 9,200 29.02 29.37 28.63 200 0 0.0
16/12/2021
29.02
 900 29.25 29.33 29.02 0 0 0
15/12/2021
29.25
 7,400 29.41 29.41 29.18 2,400 0 0.1
14/12/2021
29.41
 16,400 28.87 29.41 28.63 0 500 -0.0
13/12/2021
28.87
 19,000 29.02 29.02 28.25 200 5,600 -0.2
10/12/2021
29.02
 10,400 29.25 29.41 28.94 100 1,700 -0.1
09/12/2021
29.25
 7,800 29.25 29.25 28.90 1,600 0 0.1
08/12/2021
29.25
 24,300 29.18 29.41 28.75 100 0 0.0
07/12/2021
29.18
 3,000 29.25 29.25 28.79 0 0 0
06/12/2021
29.25
 8,500 29.29 29.29 28.25 0 0 0
03/12/2021
29.29
 9,300 29.33 29.33 29.02 0 0 0
02/12/2021
29.33
 7,500 29.33 29.49 29.33 0 0 0
01/12/2021
29.33
 2,900 29.06 29.33 29.06 0 0 0
30/11/2021
29.06
 9,200 29.02 29.49 29.02 6,100 200 0.2
29/11/2021
29.02
 20,000 29.49 29.49 28.94 100 0 0
26/11/2021
29.49
 7,200 29.41 30.53 29.41 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
29.41
 15,600 29.79 29.79 29.25 1,100 0 0.0
24/11/2021
29.79
 6,400 29.79 30.10 29.49 300 0 0.0
23/11/2021
29.79
 24,900 29.68 29.79 29.12 0 0 0
22/11/2021
29.68
 12,400 29.72 29.72 29.27 0 0 0
19/11/2021
29.72
 25,200 29.61 29.72 29.42 4,300 0 0.2
18/11/2021
29.61
 46,900 30.55 30.93 29.61 200 0 0.0
17/11/2021
30.55
 52,000 29.91 30.93 29.49 4,300 500 0.2
16/11/2021
29.91
 21,500 30.02 30.10 29.72 5,300 0 0.2
15/11/2021
30.02
 23,600 29.95 30.93 29.79 10,000 2,000 0.3
12/11/2021
29.95
 20,300 29.87 30.10 29.64 8,600 0 0.3
11/11/2021
29.87
 32,000 29.72 30.17 29.79 500 6,400 -0.2
10/11/2021
29.72
 12,900 29.46 30.10 29.61 200 0 0
09/11/2021
29.46
 15,800 29.42 29.79 29.42 1,900 0 0.1
08/11/2021
29.42
 78,400 29.42 29.87 29.08 0 0 0
05/11/2021
29.42
 11,500 29.79 29.79 29.15 0 0 0
04/11/2021
29.79
 6,200 28.97 29.79 28.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |