CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
28.09
 5,200 28.40 28.40 28.09 5,000 0 0.2
21/06/2022
28.40
 2,300 28.55 28.55 27.32 0 0 0.0
20/06/2022
28.55
 1,200 28.67 28.67 27.32 0 0 0
17/06/2022
28.67
 300 29.09 29.09 27.21 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
29.09
 14,100 27.71 29.09 27.94 0 0 0.0
15/06/2022
27.71
 11,200 27.63 27.92 27.63 600 500 0.0
14/06/2022
27.63
 5,100 27.96 27.96 27.28 0 4,000 -0.2
13/06/2022
27.96
 7,400 27.85 28.24 27.28 300 4,100 -0.1
10/06/2022
27.85
 55,600 28.32 28.32 27.85 0 0 -0.0
09/06/2022
28.32
 55,800 28.35 28.35 27.74 0 0 -0.0
08/06/2022
28.35
 46,400 28.21 28.50 27.49 0 0 -0.0
07/06/2022
28.21
 1,800 28.32 28.32 28.14 0 0 0
06/06/2022
28.32
 7,300 28.35 28.35 27.71 1,000 2,100 -0.0
03/06/2022
28.35
 1,800 28.64 28.64 26.92 0 400 -0.0
02/06/2022
28.64
 6,200 28.46 28.71 28.64 2,700 600 0.1
01/06/2022
28.46
 26,100 27.99 28.46 27.99 10,000 5,800 0.2
31/05/2022
27.99
 9,700 27.63 27.99 27.71 0 0 0.1
30/05/2022
27.63
 7,500 27.35 27.63 27.35 0 0 0.1
27/05/2022
27.35
 7,200 27.28 27.42 27.31 0 0 0.1
26/05/2022
27.28
 2,000 27.28 27.35 27.28 0 0 0.1
25/05/2022
27.28
 500 27.06 27.28 26.95 0 0 0.1
24/05/2022
27.06
 8,200 27.06 27.60 26.81 2,300 0 0.1
23/05/2022
27.06
 200 27.06 27.06 27.06 100 0 0.0
20/05/2022
27.06
 1,200 27.06 27.13 27.06 0 0 0
19/05/2022
27.06
 5,600 27.13 27.13 26.56 0 0 0
18/05/2022
27.13
 16,300 26.88 27.13 26.84 0 0 0
17/05/2022
26.88
 5,100 26.20 26.88 26.20 0 0 0
16/05/2022
26.20
 1,300 25.84 26.34 26.20 0 0 0
13/05/2022
25.84
 27,800 26.56 26.56 25.62 0 0 0
12/05/2022
26.56
 14,600 26.92 26.92 26.34 100 0 0.0
11/05/2022
26.92
 17,400 26.56 26.92 26.56 0 0 0
10/05/2022
26.56
 4,200 26.52 26.84 25.84 200 0 0.0
09/05/2022
26.52
 29,000 27.35 27.35 25.84 500 0 0.0
06/05/2022
27.35
 11,200 26.92 27.42 27.28 10,000 0 0.4
05/05/2022
26.92
 64,000 27.13 27.13 26.92 800 0 0.0
04/05/2022
27.13
 6,000 27.56 27.56 27.13 0 1,700 -0.1
29/04/2022
27.56
 6,500 27.35 27.63 27.35 0 0 0
28/04/2022
27.35
 200 27.35 27.35 27.35 0 0 0
27/04/2022
27.35
 1,600 27.20 27.35 27.20 0 0 0
26/04/2022
27.20
 52,700 26.95 27.20 25.48 0 0 0
25/04/2022
26.95
 84,000 27.96 27.99 26.92 100 0 0.0
22/04/2022
27.96
 8,800 27.85 27.99 27.71 0 0 0
21/04/2022
27.85
 12,700 27.85 27.85 26.41 100 0 0.0
20/04/2022
27.85
 28,900 28.42 28.42 27.78 200 2,000 -0.1
19/04/2022
28.42
 9,800 28.71 29.11 28.21 0 0 0
18/04/2022
28.71
 9,900 29.14 29.14 28.57 0 100 -0.0
15/04/2022
29.14
 45,100 29.18 29.18 28.24 0 0 0
14/04/2022
29.18
 9,100 28.71 29.43 28.78 100 0 0.0
13/04/2022
28.71
 11,700 28.42 28.71 28.21 100 0 0.0
12/04/2022
28.42
 63,500 28.42 28.42 28.03 2,000 0 0.1
08/04/2022
28.42
 32,700 29.00 29.00 28.28 0 0 0
07/04/2022
29.00
 6,600 29.07 29.07 28.85 1,400 0 0.1
06/04/2022
29.07
 53,200 29.14 29.14 28.78 1,800 0 0.1
05/04/2022
29.14
 1,900 28.85 29.18 28.89 0 0 0
04/04/2022
28.85
 17,900 28.96 29.07 28.85 0 3,100 -0.1
01/04/2022
28.96
 2,500 29.36 29.36 28.46 0 0 0
31/03/2022
29.36
 6,900 29.25 29.43 28.78 0 0 0
30/03/2022
29.25
 25,400 29.07 29.36 28.71 0 0 0
29/03/2022
29.07
 15,400 28.71 29.07 28.50 0 0 0
28/03/2022
28.71
 54,900 29.00 29.00 28.39 0 0 0
25/03/2022
29.00
 9,500 29.14 29.43 28.57 0 0 0
24/03/2022
29.14
 39,300 29.18 30.00 29.03 0 0 0
23/03/2022
29.18
 122,300 27.28 29.18 27.28 0 0 0
22/03/2022
27.28
 18,200 26.84 27.28 26.92 1,600 0 0.1
21/03/2022
26.84
 7,300 26.84 26.92 26.84 0 0 0
18/03/2022
26.84
 2,300 27.13 27.13 26.84 0 0 0
17/03/2022
27.13
 11,000 26.88 27.20 26.70 0 0 0
16/03/2022
26.88
 7,100 26.92 26.92 26.70 0 0 0
15/03/2022
26.92
 77,400 26.99 26.99 26.56 0 0 0
14/03/2022
26.99
 10,800 27.10 27.10 26.63 0 0 0
11/03/2022
27.10
 8,500 26.99 27.13 26.81 0 0 0
10/03/2022
26.99
 1,900 26.84 27.13 26.99 0 0 0
09/03/2022
26.84
 3,000 27.13 27.13 26.84 0 0 0
08/03/2022
27.13
 2,900 27.28 27.38 27.13 1,300 0 0.0
07/03/2022
27.28
 10,800 27.17 27.28 26.88 0 0 0
04/03/2022
27.17
 15,100 26.99 27.17 26.81 3,900 0 0.1
03/03/2022
26.99
 10,800 26.92 27.06 26.67 5,100 0 0.2
02/03/2022
26.92
 38,500 26.99 27.17 26.67 0 0 0
01/03/2022
26.99
 30,000 26.92 27.06 26.63 0 0 0
28/02/2022
26.92
 4,200 26.95 26.99 26.92 0 0 0
25/02/2022
26.95
 11,500 26.99 27.13 26.41 2,500 0 0.1
24/02/2022
26.99
 30,800 26.99 27.60 26.56 1,700 0 0.1
23/02/2022
26.99
 14,000 26.59 27.63 26.99 0 0 0
22/02/2022
26.59
 16,900 27.13 27.35 26.59 0 0 0
21/02/2022
27.13
 35,200 27.28 27.42 27.06 4,300 0 0.2
18/02/2022
27.28
 48,000 26.92 27.35 26.67 700 0 0.0
17/02/2022
26.92
 15,400 26.84 26.99 26.70 1,000 0 0.0
16/02/2022
26.84
 16,400 26.67 27.06 26.67 5,100 0 0.2
15/02/2022
26.67
 7,400 26.67 26.88 26.63 0 0 0
14/02/2022
26.67
 10,700 26.56 26.77 26.41 0 0 0
11/02/2022
26.56
 2,700 26.63 26.81 26.56 0 0 0
10/02/2022
26.63
 1,000 26.63 26.88 26.56 100 0 0.0
09/02/2022
26.63
 1,400 26.84 26.84 26.63 0 0 0
08/02/2022
26.84
 2,300 26.81 26.88 26.77 0 0 0
07/02/2022
26.81
 11,300 26.56 27.13 26.20 0 0 0
28/01/2022
26.56
 15,700 26.56 26.56 25.98 2,800 0 0.1
27/01/2022
26.56
 2,300 26.56 26.56 26.56 1,000 0 0.0
26/01/2022
26.56
 3,600 26.41 27.20 26.38 3,000 0 0
25/01/2022
26.41
 51,100 26.41 26.41 25.84 1,100 0 0.0
24/01/2022
26.41
 15,100 26.74 26.74 26.41 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |