CTCP Cát Lợi (clc)

52.20
0
(0%)
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
52.20
 0 52.20 52.20 52.20 0 0 0
30/07/2026
52.20
 300 50.50 52.20 50.50 0 0 0
29/07/2026
50.50
 700 50.50 50.50 50.50 0 200 0
28/07/2026
50.50
 4,500 50.30 50.50 50.30 0 0 0
27/07/2026
50.50
 0 50.50 50.50 50.50 0 0 0
24/07/2026
50.50
 0 50.50 50.50 50.50 0 0 0
23/07/2026
50.50
 4,300 50.10 50.50 50 0 0 0
22/07/2026
50
 16,400 51.90 51.90 50 1,000 0 0
21/07/2026
51.90
 15,900 52 52.20 51.20 0 100 0
20/07/2026
52
 2,500 53 53 52 1,000 0 0
17/07/2026
53
 2,100 53 53.40 53 0 0 0
16/07/2026
53.40
 0 53.40 53.40 53.40 0 0 0
15/07/2026
53.40
 100 53.40 53.40 53.40 0 0 0
14/07/2026
52
 0 52 52 52 0 0 0
13/07/2026
52
 0 52 52 52 0 0 0
10/07/2026
52
 3,700 51.90 52 51.90 0 0 0
09/07/2026
52
 900 52 52 52 0 200 0
08/07/2026
52
 100 52 52 52 0 0 0
07/07/2026
52.80
 500 52.80 52.80 52.80 0 0 0
06/07/2026: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2026
53
 600 50.70 53 50.70 0 0 0
03/07/2026
52.50
 4,000 52.50 52.50 52.50 0 0 0
02/07/2026
52.02
 600 52.40 52.40 52.02 0 0 0
01/07/2026
52.21
 1,300 52.21 52.21 52.21 0 0 0
30/06/2026
52.21
 7,500 51.93 52.21 51.83 0 100 0
29/06/2026
51.83
 500 51.26 51.83 51.26 0 200 0
26/06/2026
51.45
 100 51.45 51.45 51.45 0 0 0
25/06/2026
51.55
 1,000 51.55 51.55 51.55 0 0 0
24/06/2026
50.59
 0 50.59 50.59 50.59 0 0 0
23/06/2026
50.59
 0 50.59 50.59 50.59 0 0 0
22/06/2026
50.59
 0 50.59 50.59 50.59 0 0 0
19/06/2026
50.59
 0 50.59 50.59 50.59 0 0 0
18/06/2026
50.59
 1,400 49.16 50.59 49.16 1,100 0 0
17/06/2026
48.68
 600 48.20 48.68 48.20 0 0 0
16/06/2026
48.20
 400 47.35 48.20 47.35 0 0 0
15/06/2026
48.68
 800 48.78 48.78 48.68 0 100 0
12/06/2026
48.68
 2,700 47.25 48.68 47.25 0 0 0
11/06/2026
49.16
 800 49.45 49.45 47.73 100 300 0
10/06/2026
49.45
 0 49.45 49.45 49.45 0 0 0
09/06/2026
49.45
 9,300 49.54 49.54 49.45 2,400 0 0
08/06/2026
49.16
 600 47.73 49.35 47.73 0 0 0
05/06/2026
50.11
 0 50.11 50.11 50.11 0 0 0
04/06/2026
50.11
 15,900 50.59 50.59 46.63 100 0 0
03/06/2026
50.11
 1,700 50.59 50.59 50.11 0 0 0
02/06/2026
51.45
 0 51.45 51.45 51.45 0 0 0
01/06/2026
51.45
 0 51.45 51.45 51.45 0 0 0
29/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
28/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
27/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
26/05/2026
51.45
 3,900 51.45 51.45 51.45 0 400 0
25/05/2026
51.45
 700 50.21 51.45 50.21 0 100 0
22/05/2026
50.11
 200 50.11 50.11 50.11 0 100 0
21/05/2026
51.55
 100 51.55 51.55 51.55 0 0 0
20/05/2026
51.55
 700 50.69 51.55 50.02 0 200 0
19/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
18/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
15/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
14/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
13/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
12/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
11/05/2026
52.21
 4,600 51.93 52.50 51.93 1,700 0 0
08/05/2026
51.83
 1,100 50.21 51.83 50.11 0 0 0
07/05/2026
49.83
 11,200 50.59 50.59 49.83 500 0 0
06/05/2026
52.50
 0 52.50 52.50 52.50 0 0 0
05/05/2026
52.50
 4,300 51.55 53.36 51.55 0 2,800 0
04/05/2026
54.03
 500 54.03 54.03 54.03 0 0 0
29/04/2026
52.50
 1,500 52.50 52.50 52.50 0 0 0
28/04/2026
53.07
 7,500 50.59 53.07 49.64 400 0 0
24/04/2026
50.59
 100 50.59 50.59 50.59 0 0 0
23/04/2026
53.36
 200 53.36 53.36 53.36 0 0 0
22/04/2026
53.45
 200 53.93 53.93 53.45 0 0 0
21/04/2026
54.03
 2,800 52.02 54.03 50.69 0 0 0
20/04/2026
53.93
 1,800 53.93 53.93 53.93 1,700 0 0
17/04/2026
54.31
 0 54.31 54.31 54.31 0 0 0
16/04/2026
54.31
 300 54.31 54.31 54.31 0 0 0
15/04/2026
52.02
 12,300 52.02 53.74 52.02 0 0 0
14/04/2026
52.02
 1,800 52.02 52.02 52.02 0 0 0
13/04/2026
54.12
 2,700 53.65 54.12 53.65 0 0 0
10/04/2026
53.65
 1,000 53.65 53.65 53.65 0 0 0
09/04/2026
53.74
 4,300 53.74 53.74 53.74 0 0 0
08/04/2026
53.74
 0 53.74 53.74 53.74 0 0 0
07/04/2026
53.74
 2,500 53.45 54.31 53.45 0 0 0
06/04/2026
53.36
 0 53.36 53.36 53.36 0 0 0
03/04/2026
53.36
 1,000 53.36 53.36 53.36 0 0 0
02/04/2026
53.36
 900 53.36 53.36 53.36 200 100 0.0
01/04/2026
53.36
 3,300 52.50 53.36 52.50 0 0 0
31/03/2026
54.70
 6,200 52.02 54.70 52.02 3,200 0 0.2
30/03/2026
52.02
 3,600 51.55 52.02 51.55 0 0 0
27/03/2026
51.55
 100 51.55 51.55 51.55 0 0 0
26/03/2026
51.83
 2,500 51.83 51.83 51.83 0 0 0
25/03/2026
51.55
 0 51.55 51.55 51.55 0 0 0
24/03/2026
51.55
 2,500 51.55 51.55 51.55 0 600 -0.0
23/03/2026
50.59
 4,400 49.83 52.40 49.35 0 600 -0.0
20/03/2026
52.50
 0 52.50 52.50 52.50 0 0 0
19/03/2026
52.50
 0 52.50 52.50 52.50 0 1,900 -0.1
18/03/2026
52.50
 2,000 52.50 52.50 52.40 0 0 0
17/03/2026
54.41
 0 54.41 54.41 54.41 0 0 0
16/03/2026
54.41
 2,800 51.64 54.41 51.55 100 600 -0.0
13/03/2026
54.70
 1,200 53.93 54.70 53.93 100 600 -0.0
12/03/2026
54.70
 2,300 52.50 54.70 52.50 800 200 0.0
11/03/2026
55.27
 2,600 53.36 55.27 53.36 0 0 0
10/03/2026
53.36
 3,400 50.69 53.36 50.59 200 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |