Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/11/2025	54.04	2,200	51.99	55.11	51.51	100	0	0.0
27/11/2025	55.30	1,300	51.89	55.30	51.89	0	0	0
26/11/2025	55.59	3,500	52.38	55.98	52.38	300	0	0.0
25/11/2025	56.28	1,500	55.30	56.28	55.30	0	0	0
24/11/2025	56.37	2,300	53.26	56.76	53.26	0	100	-0.0
21/11/2025	53.26	100	53.26	53.26	53.26	0	0	0
20/11/2025	53.55	4,900	51.41	54.43	51.41	200	300	-0.0
19/11/2025	50.92	200	50.92	50.92	50.92	0	200	-0.0
18/11/2025	52.09	900	51.60	52.09	51.60	0	0	0
17/11/2025	50.63	600	50.63	50.63	50.63	0	0	0
14/11/2025	50.63	0	50.63	50.63	50.63	0	0	0
13/11/2025	50.63	2,200	50.63	50.63	50.63	0	0	0
12/11/2025	50.63	500	50.63	50.63	50.63	0	0	0
11/11/2025	51.60	0	51.60	51.60	51.60	0	0	0
10/11/2025	51.60	200	51.60	51.60	51.60	200	0	0.0
07/11/2025	51.60	700	51.51	51.60	51.41	0	0	0
06/11/2025	51.51	6,900	51.31	51.60	50.63	0	1,000	-0.1
05/11/2025	50.63	100	50.63	50.63	50.63	0	0	0
04/11/2025	49.17	700	49.17	49.17	49.17	0	0	0
03/11/2025	49.17	3,000	50.73	51.41	49.17	300	0	0.0
31/10/2025	50.73	1,100	50.73	50.73	50.73	1,100	0	0.1
30/10/2025	50.73	2,100	50.63	50.73	50.63	0	0	0
29/10/2025	50.63	300	50.63	50.63	50.63	0	0	0
28/10/2025	50.63	2,700	49.66	50.63	49.66	0	0	0
27/10/2025	50.53	1,800	49.75	50.53	49.75	0	400	-0.0
24/10/2025	50.53	2,500	50.53	50.53	49.75	1,100	0	0.1
23/10/2025	51.02	700	50.63	51.02	50.63	0	0	0
22/10/2025	51.12	0	51.12	51.12	51.12	0	0	0
21/10/2025	51.12	3,300	48.24	51.51	48.19	0	1,200	-0.1
20/10/2025	48.68	2,000	50.43	50.63	48.24	100	400	-0.0
17/10/2025	50.43	0	50.43	50.43	50.43	0	0	0
16/10/2025	50.43	4,400	51.60	51.60	50.14	900	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 (2026-02-11)	0.60	1.06%	36,600	-300	-0.0	54.40 57.90 57.30
2 tháng (2026-01-12)	4.63	8.78%	105,700	-24,000	-1.3	52.38 58.60 57.30
3 tháng (2025-12-15)	5.89	11.46%	172,900	-30,500	-1.7	51.41 58.60 57.30
6 tháng (2025-09-15)	7.84	15.85%	320,700	-32,600	-1.8	48.68 58.60 57.30
12 tháng (2025-03-18)	9.93	20.95%	851,400	-45,906	-2.5	42.13 58.60 57.30
24 tháng (2024-03-25)	23.76	70.82%	2,539,600	-97,143	-5.2	33.03 58.60 57.30
36 tháng (2023-03-29)	29.77	108.17%	4,237,500	-142,643	-7.4	26.28 58.60 57.30
60 tháng (2021-04-08)	32.49	130.98%	11,766,100	-17,948	1.3	20.54 58.60 57.30

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH