CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		-1.50 -2.75% 45,100 5,000 0.2
53
57.30
55.60
2 tháng
(2026-02-27) 		-2.90 -5.19% 87,300 1,600 -0.0
53
57.90
55.60
3 tháng
(2026-01-28) 		0.42 0.81% 115,800 -5,700 -0.4
52.58
58.60
55.60
6 tháng
(2025-10-30) 		2.27 4.48% 320,300 -29,400 -1.7
49.17
58.60
55.60
12 tháng
(2025-05-05) 		6.56 14.11% 823,500 -42,901 -2.5
45.98
58.60
55.60
24 tháng
(2024-05-08) 		16.54 45.36% 2,438,400 -98,343 -5.3
36.46
58.60
55.60
36 tháng
(2023-05-15) 		25.05 89.60% 4,105,200 -140,843 -7.1
26.78
58.60
55.60
60 tháng
(2021-05-24) 		29.29 123.52% 11,243,700 -47,548 0.1
20.54
58.60
55.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
27.60
 46,400 27.47 27.74 26.77 0 0 -0.0
07/06/2022
27.47
 1,800 27.57 27.57 27.40 0 0 0
06/06/2022
27.57
 7,300 27.60 27.60 26.98 1,000 2,100 -0.0
03/06/2022
27.60
 1,800 27.88 27.88 26.21 0 400 -0.0
02/06/2022
27.88
 6,200 27.71 27.95 27.88 2,700 600 0.1
01/06/2022
27.71
 26,100 27.26 27.71 27.26 10,000 5,800 0.2
31/05/2022
27.26
 9,700 26.91 27.26 26.98 0 0 0.1
30/05/2022
26.91
 7,500 26.63 26.91 26.63 0 0 0.1
27/05/2022
26.63
 7,200 26.56 26.70 26.59 0 0 0.1
26/05/2022
26.56
 2,000 26.56 26.63 26.56 0 0 0.1
25/05/2022
26.56
 500 26.35 26.56 26.24 0 0 0.1
24/05/2022
26.35
 8,200 26.35 26.87 26.10 2,300 0 0.1
23/05/2022
26.35
 200 26.35 26.35 26.35 100 0 0.0
20/05/2022
26.35
 1,200 26.35 26.42 26.35 0 0 0
19/05/2022
26.35
 5,600 26.42 26.42 25.86 0 0 0
18/05/2022
26.42
 16,300 26.17 26.42 26.14 0 0 0
17/05/2022
26.17
 5,100 25.51 26.17 25.51 0 0 0
16/05/2022
25.51
 1,300 25.16 25.65 25.51 0 0 0
13/05/2022
25.16
 27,800 25.86 25.86 24.95 0 0 0
12/05/2022
25.86
 14,600 26.21 26.21 25.65 100 0 0.0
11/05/2022
26.21
 17,400 25.86 26.21 25.86 0 0 0
10/05/2022
25.86
 4,200 25.82 26.14 25.16 200 0 0.0
09/05/2022
25.82
 29,000 26.63 26.63 25.16 500 0 0.0
06/05/2022
26.63
 11,200 26.21 26.70 26.56 10,000 0 0.4
05/05/2022
26.21
 64,000 26.42 26.42 26.21 800 0 0.0
04/05/2022
26.42
 6,000 26.84 26.84 26.42 0 1,700 -0.1
29/04/2022
26.84
 6,500 26.63 26.91 26.63 0 0 0
28/04/2022
26.63
 200 26.63 26.63 26.63 0 0 0
27/04/2022
26.63
 1,600 26.49 26.63 26.49 0 0 0
26/04/2022
26.49
 52,700 26.24 26.49 24.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |