Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	51	2,700	49.50	51	49.50	0	0	0
11/06/2026	51.50	800	51.80	51.80	50	100	300	0
10/06/2026	51.80	0	51.80	51.80	51.80	0	0	0
09/06/2026	51.80	9,300	51.90	51.90	51.80	2,400	0	0
08/06/2026	51.50	600	50	51.70	50	0	0	0
05/06/2026	52.50	0	52.50	52.50	52.50	0	0	0
04/06/2026	52.50	15,900	53	53	48.85	100	0	0
03/06/2026	52.50	1,700	53	53	52.50	0	0	0
02/06/2026	53.90	0	53.90	53.90	53.90	0	0	0
01/06/2026	53.90	0	53.90	53.90	53.90	0	0	0
29/05/2026	53.90	0	53.90	53.90	53.90	0	0	0
28/05/2026	53.90	0	53.90	53.90	53.90	0	0	0
27/05/2026	53.90	0	53.90	53.90	53.90	0	0	0
26/05/2026	53.90	3,900	53.90	53.90	53.90	0	400	0
25/05/2026	53.90	700	52.60	53.90	52.60	0	100	0
22/05/2026	52.50	200	52.50	52.50	52.50	0	100	0
21/05/2026	54	100	54	54	54	0	0	0
20/05/2026	54	700	53.10	54	52.40	0	200	0
19/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
18/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
15/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
14/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
13/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
12/05/2026	54.70	0	54.70	54.70	54.70	0	0	0
11/05/2026	54.70	4,600	54.40	55	54.40	1,700	0	0
08/05/2026	54.30	1,100	52.60	54.30	52.50	0	0	0
07/05/2026	52.20	11,200	53	53	52.20	500	0	0
06/05/2026	55	0	55	55	55	0	0	0
05/05/2026	55	4,300	54	55.90	54	0	2,800	0
04/05/2026	56.60	500	56.60	56.60	56.60	0	0	0
29/04/2026	55	1,500	55	55	55	0	0	0
28/04/2026	55.60	7,500	53	55.60	52	400	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

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 (2026-05-13)	-3.20	-5.85%	33,900	1,500	0	51 54.70 51
2 tháng (2026-04-13)	-5.20	-9.17%	86,800	3,000	0	51 56.90 51
3 tháng (2026-03-16)	-5.50	-9.65%	123,900	2,700	-0.0	51 57.30 51
6 tháng (2025-12-15)	0.09	0.18%	298,000	-28,300	-1.7	51 58.60 51
12 tháng (2025-06-17)	4.22	8.92%	813,300	-45,200	-2.5	47.28 58.60 51
24 tháng (2024-06-24)	10.41	25.34%	2,159,800	-96,043	-5.3	39.10 58.60 51
36 tháng (2023-06-28)	22.86	79.79%	3,995,400	-128,443	-6.7	28.02 58.60 51
60 tháng (2021-07-08)	30.04	140.02%	10,023,400	-7,348	1.4	20.54 58.60 51

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH