Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	55.60	0	55.60	55.60	55.60	0	0	0
28/04/2026	55.60	7,500	53	55.60	52	400	0	0
27/04/2026	53	100	53	53	53	0	0	0
24/04/2026	53	100	53	53	53	0	0	0
23/04/2026	55.90	200	55.90	55.90	55.90	0	0	0
22/04/2026	56	200	56.50	56.50	56	0	0	0
21/04/2026	56.60	2,800	54.50	56.60	53.10	0	0	0
20/04/2026	56.50	1,800	56.50	56.50	56.50	1,700	0	0
17/04/2026	56.90	0	56.90	56.90	56.90	0	0	0
16/04/2026	56.90	300	56.90	56.90	56.90	0	0	0
15/04/2026	54.50	12,300	54.50	56.30	54.50	0	0	0
14/04/2026	54.50	1,800	54.50	54.50	54.50	0	0	0
13/04/2026	56.70	2,700	56.20	56.70	56.20	0	0	0
10/04/2026	56.20	1,000	56.20	56.20	56.20	0	0	0
09/04/2026	56.30	4,300	56.30	56.30	56.30	0	0	0
08/04/2026	56.30	0	56.30	56.30	56.30	0	0	0
07/04/2026	56.30	2,500	56	56.90	56	0	0	0
06/04/2026	55.90	0	55.90	55.90	55.90	0	0	0
03/04/2026	55.90	1,000	55.90	55.90	55.90	0	0	0
02/04/2026	55.90	900	55.90	55.90	55.90	200	100	0.0
01/04/2026	55.90	3,300	55	55.90	55	0	0	0
31/03/2026	57.30	6,200	54.50	57.30	54.50	3,200	0	0.2
30/03/2026	54.50	3,600	54	54.50	54	0	0	0
27/03/2026	54	100	54	54	54	0	0	0
26/03/2026	54.30	2,500	54.30	54.30	54.30	0	0	0
25/03/2026	54	0	54	54	54	0	0	0
24/03/2026	54	2,500	54	54	54	0	600	-0.0
23/03/2026	53	4,400	52.20	54.90	51.70	0	600	-0.0
20/03/2026	55	0	55	55	55	0	0	0
19/03/2026	55	0	55	55	55	0	1,900	-0.1
18/03/2026	55	2,000	55	55	54.90	0	0	0
17/03/2026	57	0	57	57	57	0	0	0
16/03/2026	57	2,800	54.10	57	54	100	600	-0.0
13/03/2026	57.30	1,200	56.50	57.30	56.50	100	600	-0.0
12/03/2026	57.30	2,300	55	57.30	55	800	200	0.0
11/03/2026	57.90	2,600	55.90	57.90	55.90	0	0	0
10/03/2026	55.90	3,400	53.10	55.90	53	200	200	-0.0
09/03/2026	55.10	7,200	55.50	55.50	52.10	200	200	-0.0
06/03/2026	55.60	0	55.60	55.60	55.60	0	0	0
05/03/2026	55.60	2,500	54	55.60	54	0	0	0
04/03/2026	54.40	1,300	55	56	54	0	0	0
03/03/2026	56.10	500	55	56.10	55	200	100	0.0
02/03/2026	56.30	600	53.50	56.30	53.50	1,000	1,000	0
27/02/2026	55.90	6,300	54	55.90	54	0	0	0
26/02/2026	56	1,400	56.10	56.10	56	700	500	0.0
25/02/2026	56.10	0	56.10	56.10	56.10	0	0	0
24/02/2026	56.10	1,600	54	56.10	54	0	1,100	-0.1
23/02/2026	55.10	400	56.50	56.50	55.10	0	0	0
13/02/2026	56.80	3,300	54.10	56.80	53.10	0	100	-0.0
12/02/2026	56.70	0	56.70	56.70	56.70	0	0	0
11/02/2026	56.70	3,200	55	56.90	53.90	0	0	0
10/02/2026	55	1,400	54.80	55	54.80	0	1,000	-0.1
09/02/2026	54.80	2,000	54.50	57.90	54.50	0	0	0
06/02/2026	58.60	0	58.60	58.60	58.60	0	0	0
05/02/2026: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2026	58.60	1,400	53	58.60	53	0	0	0
04/02/2026	55.40	700	55.40	55.40	55.30	200	100	0.0
03/02/2026	55.50	3,200	55.59	55.59	55.21	1,000	1,000	0
02/02/2026	54.82	2,600	55.11	55.21	54.82	500	800	-0.0
30/01/2026	55.11	1,600	53.16	55.11	53.16	0	300	-0.0
29/01/2026	53.06	1,400	54.33	54.33	51.99	0	1,100	-0.1
28/01/2026	52.58	4,300	54.52	54.52	52.38	100	3,800	-0.2
27/01/2026	52.48	300	52.19	52.48	52.19	100	100	-0
26/01/2026	52.38	500	55.50	55.50	52.38	0	0	0
23/01/2026	55.79	4,000	57.74	57.74	55.79	0	2,000	-0.1
22/01/2026	55.79	3,700	55.50	55.79	55.50	0	3,000	-0.2
21/01/2026	56.47	7,300	55.69	56.47	54.43	0	3,700	-0.2
20/01/2026	55.50	1,800	55.50	55.50	55.01	0	700	-0.0
19/01/2026	55.50	9,100	54.52	55.69	54.52	0	4,500	-0.3
16/01/2026	54.52	2,000	54.52	56.37	54.52	0	400	-0.0
15/01/2026	54.33	8,800	55.40	55.40	54.04	2,200	1,000	0.1
14/01/2026	55.11	6,400	53.36	55.11	53.36	1,400	3,600	-0.1
13/01/2026	53.55	6,500	52.67	55.11	52.67	500	2,500	-0.1
12/01/2026	52.67	100	52.67	52.67	52.67	0	100	-0.0
09/01/2026	55.30	5,000	53.06	55.40	53.06	0	1,000	-0.1
08/01/2026	53.55	2,500	53.55	53.55	53.55	100	200	-0.0
07/01/2026	55.50	8,400	52.09	55.50	52.09	0	1,300	-0.1
06/01/2026	54.72	5,300	52.58	54.72	51.89	200	2,000	-0.1
05/01/2026	54.72	3,700	51.51	54.72	51.51	100	2,100	-0.1
31/12/2025	54.72	1,200	55.40	55.40	54.52	0	0	0
30/12/2025	55.50	1,000	55.50	55.50	55.50	0	0	0
29/12/2025	56.18	2,000	55.40	56.18	55.40	0	200	-0.0
26/12/2025	55.40	2,100	52.67	55.40	52.67	0	0	0
25/12/2025	56.37	0	56.37	56.37	56.37	0	0	0
24/12/2025	56.37	0	56.37	56.37	56.37	0	0	0
23/12/2025	56.37	4,100	54.43	56.37	54.43	0	0	0
22/12/2025	53.94	17,500	52.48	53.94	52.48	0	100	-0.0
19/12/2025	52.48	5,300	52.48	52.48	52.48	0	0	0
18/12/2025	52.48	6,200	52.48	53.45	52.48	0	0	0
17/12/2025	52.48	2,100	51.51	52.48	51.51	0	0	0
16/12/2025	51.51	800	51.51	51.51	51.41	0	0	0
15/12/2025	51.41	0	51.41	51.41	51.41	0	0	0
12/12/2025	51.41	7,200	51.41	51.80	51.41	0	500	-0.0
11/12/2025	51.41	2,800	50.92	52.38	50.63	0	0	0
10/12/2025	51.51	6,600	51.70	51.70	50.92	0	0	0
09/12/2025	51.99	12,700	50.73	51.99	50.14	100	0	0.0
08/12/2025	52.77	13,300	50.63	53.26	50.63	0	0	0
05/12/2025	50.63	1,300	50.24	50.63	50.24	0	0	0
04/12/2025	51.99	3,700	49.85	52.48	49.85	0	0	0
03/12/2025	53.06	100	53.06	53.06	53.06	0	0	0
02/12/2025	53.45	0	53.45	53.45	53.45	0	0	0
01/12/2025	53.45	4,100	53.94	53.94	50.63	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-1.50	-2.75%	45,100	5,000	0.2	53 57.30 55.60
2 tháng (2026-02-27)	-2.90	-5.19%	87,300	1,600	-0.0	53 57.90 55.60
3 tháng (2026-01-28)	0.42	0.81%	115,800	-5,700	-0.4	52.58 58.60 55.60
6 tháng (2025-10-30)	2.27	4.48%	320,300	-29,400	-1.7	49.17 58.60 55.60
12 tháng (2025-05-05)	6.56	14.11%	823,500	-42,901	-2.5	45.98 58.60 55.60
24 tháng (2024-05-08)	16.54	45.36%	2,438,400	-98,343	-5.3	36.46 58.60 55.60
36 tháng (2023-05-15)	25.05	89.60%	4,105,200	-140,843	-7.1	26.78 58.60 55.60
60 tháng (2021-05-24)	29.29	123.52%	11,243,700	-47,548	0.1	20.54 58.60 55.60

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH