CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
26.15
 7,500 25.86 26.15 25.41 0 0 0.0
27/10/2022
25.86
 4,500 25.78 25.86 25.07 100 0 0.0
26/10/2022
25.78
 2,000 26.04 26.04 25.41 0 400 -0.0
25/10/2022
26.04
 1,900 26.12 26.12 25.18 0 0 0
24/10/2022
26.12
 10,700 25.78 26.15 25.41 5,900 0 0.2
21/10/2022
25.78
 4,600 25.93 26.34 25.78 0 0 0
20/10/2022
25.93
 3,400 26.53 26.53 25.93 3,000 0 0.1
19/10/2022
26.53
 3,500 26.15 26.53 26.12 0 0 0
18/10/2022
26.15
 25,100 25.74 26.15 25.41 1,200 19,300 -0.6
17/10/2022
25.74
 12,000 25.78 26.15 25.41 1,000 3,500 -0.1
14/10/2022
25.78
 3,500 26.00 26.08 25.78 0 1,300 -0.0
13/10/2022
26.00
 7,000 26.04 26.23 25.78 1,800 3,200 -0.0
12/10/2022
26.04
 700 26.04 26.04 25.41 0 0 -0.0
11/10/2022
26.04
 4,300 25.78 26.15 25.74 0 0 -0.0
10/10/2022
25.78
 7,200 25.11 25.78 24.66 100 200 -0.0
07/10/2022
25.11
 9,700 26.15 26.15 25.11 300 0 0.0
06/10/2022
26.15
 5,100 25.97 26.15 25.78 0 1,400 -0.0
05/10/2022
25.97
 3,400 26.15 26.49 25.97 0 1,900 -0.1
04/10/2022
26.15
 600 26.90 26.90 26.15 0 0 0.0
03/10/2022
26.90
 1,800 26.49 26.90 26.15 100 0 0.0
30/09/2022
26.49
 1,100 26.53 26.53 26.23 0 0 -0.0
29/09/2022
26.53
 0 26.53 26.53 26.53 0 0 -0.0
28/09/2022
26.53
 1,700 26.53 26.53 26.49 0 0 -0.0
27/09/2022
26.53
 4,000 26.42 26.83 26.53 0 0 -0.0
26/09/2022
26.42
 3,600 26.79 26.79 26.42 200 700 -0.0
23/09/2022
26.79
 700 26.38 26.83 26.45 0 0 0.0
22/09/2022
26.38
 8,100 26.15 26.53 26.15 0 0 0.0
21/09/2022
26.15
 300 26.08 26.15 26.15 50 0 0.0
20/09/2022
26.08
 6,700 26.38 26.45 26.08 100 400 -0.0
19/09/2022
26.38
 7,900 26.19 26.38 26.15 100 1,200 -0.0
16/09/2022
26.19
 21,500 26.30 26.68 26.15 500 3,600 -0.1
15/09/2022
26.30
 16,400 26.75 26.83 26.30 1,100 8,900 -0.1
14/09/2022
26.75
 14,700 27.65 27.65 26.75 300 4,000 -0.0
13/09/2022
27.65
 400 27.27 27.65 26.64 0 200 -0.0
12/09/2022
27.27
 200 27.65 27.65 27.27 0 65 -0.0
09/09/2022
27.65
 2,000 26.90 27.65 26.90 0 600 -0.0
08/09/2022
26.90
 7,800 26.90 26.90 26.90 600 2,300 -0.1
07/09/2022
26.90
 9,200 27.01 27.01 26.90 100 1,800 -0.1
06/09/2022
27.01
 3,000 26.98 27.01 26.98 0 2,700 -0.1
05/09/2022
26.98
 4,000 26.98 27.57 26.90 0 3,800 -0.1
31/08/2022
26.98
 200 26.94 26.98 26.98 0 0 0.2
30/08/2022
26.94
 5,200 26.90 28.02 26.90 5,100 0 0.2
29/08/2022
26.90
 3,000 26.90 27.05 26.90 0 0 0.0
26/08/2022
26.90
 5,300 26.90 26.90 26.90 0 0 0.0
25/08/2022
26.90
 2,000 26.90 27.80 26.90 100 0 0.0
24/08/2022
26.90
 900 26.75 26.98 26.90 0 0 0.0
23/08/2022
26.75
 1,200 27.84 27.84 26.75 900 0 0.0
22/08/2022
27.84
 10,000 27.27 27.87 26.75 1,000 0 0.0
19/08/2022
27.27
 3,400 27.27 27.27 27.27 0 0 -0.1
18/08/2022
27.27
 3,900 27.39 27.42 27.27 0 1,900 -0.1
17/08/2022
27.39
 2,200 27.80 27.80 27.27 0 0 0.0
16/08/2022
27.80
 0 27.80 27.80 27.80 0 0 0.0
15/08/2022
27.80
 5,300 27.80 27.80 27.76 0 0 0.0
12/08/2022
27.80
 100 27.57 27.80 27.80 0 0 0.0
11/08/2022
27.57
 3,100 27.65 27.65 27.57 100 0 0.0
10/08/2022
27.65
 10,500 27.61 27.65 27.57 7,600 0 0.3
09/08/2022
27.61
 7,600 27.61 27.65 27.39 3,800 0 0.1
08/08/2022
27.61
 10,700 26.64 28.21 26.68 3,100 0 0.1
05/08/2022
26.64
 9,900 26.64 26.71 26.45 5,300 0 0.2
04/08/2022
26.64
 1,300 26.45 26.64 26.53 400 0 0.0
03/08/2022
26.45
 5,600 26.64 26.64 26.45 0 1,800 -0.1
02/08/2022
26.64
 7,500 26.64 26.64 26.53 5,700 0 0.2
01/08/2022
26.64
 8,400 26.53 26.64 26.49 2,800 0 0.1
29/07/2022
26.53
 700 26.30 26.75 26.23 100 0 0.0
28/07/2022
26.30
 10,800 26.19 26.30 26.15 1,100 0 0.0
27/07/2022
26.19
 7,000 26.60 26.60 26.19 300 0 0.0
26/07/2022
26.60
 1,200 26.53 26.68 26.60 0 0 -0.0
25/07/2022
26.53
 5,900 26.68 26.68 26.53 0 0 -0.0
22/07/2022
26.68
 3,300 26.53 26.90 26.53 0 0 -0.0
21/07/2022
26.53
 2,900 27.20 27.20 26.53 100 0 0.0
20/07/2022
27.20
 5,700 27.27 27.27 26.53 0 0 0.0
19/07/2022
27.27
 5,200 27.05 27.42 26.27 0 0 0.0
18/07/2022
27.05
 2,600 27.01 27.57 27.01 200 0 0.0
15/07/2022
27.01
 11,300 27.16 27.27 27.01 0 0 0.0
14/07/2022
27.16
 500 27.24 27.27 27.16 400 0 0.0
13/07/2022
27.24
 1,100 27.27 27.27 26.75 0 0 0.0
12/07/2022
27.27
 0 27.27 27.27 27.27 0 0 0.0
11/07/2022
27.27
 9,000 27.20 27.27 27.27 0 0 0.0
08/07/2022
27.20
 0 27.20 27.20 27.20 0 0 0.0
07/07/2022
27.20
 200 27.27 27.27 27.20 0 0 0.0
06/07/2022
27.27
 5,300 26.90 27.27 26.90 100 0 0.0
05/07/2022
26.90
 12,900 27.27 27.27 26.90 0 1,800 -0.1
04/07/2022
27.27
 1,500 27.27 27.27 26.90 0 1,100 -0.0
01/07/2022
27.27
 19,900 27.13 27.65 26.90 0 0 0.0
30/06/2022
27.13
 2,800 27.13 27.42 27.13 500 0 0.0
29/06/2022
27.13
 1,900 27.50 27.50 26.19 0 0 0
28/06/2022
27.50
 6,400 26.15 27.50 26.15 600 0 0.0
27/06/2022
26.15
 17,900 26.15 26.90 26.15 0 0 0.0
24/06/2022
26.15
 25,500 27.31 27.61 26.15 300 0 0.0
23/06/2022
27.31
 300 27.35 27.35 26.60 0 0 0.2
22/06/2022
27.35
 5,200 27.65 27.65 27.35 5,000 0 0.2
21/06/2022
27.65
 2,300 27.80 27.80 26.60 0 0 0.0
20/06/2022
27.80
 1,200 27.91 27.91 26.60 0 0 0
17/06/2022
27.91
 300 28.32 28.32 26.49 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
28.32
 14,100 26.98 28.32 27.20 0 0 0.0
15/06/2022
26.98
 11,200 26.91 27.19 26.91 600 500 0.0
14/06/2022
26.91
 5,100 27.22 27.22 26.56 0 4,000 -0.2
13/06/2022
27.22
 7,400 27.12 27.50 26.56 300 4,100 -0.1
10/06/2022
27.12
 55,600 27.57 27.57 27.12 0 0 -0.0
09/06/2022
27.57
 55,800 27.60 27.60 27.01 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |