CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
26.24
 84,000 27.22 27.26 26.21 100 0 0.0
22/04/2022
27.22
 8,800 27.12 27.26 26.98 0 0 0
21/04/2022
27.12
 12,700 27.12 27.12 25.72 100 0 0.0
20/04/2022
27.12
 28,900 27.67 27.67 27.05 200 2,000 -0.1
19/04/2022
27.67
 9,800 27.95 28.34 27.47 0 0 0
18/04/2022
27.95
 9,900 28.37 28.37 27.81 0 100 -0.0
15/04/2022
28.37
 45,100 28.41 28.41 27.50 0 0 0
14/04/2022
28.41
 9,100 27.95 28.65 28.02 100 0 0.0
13/04/2022
27.95
 11,700 27.67 27.95 27.47 100 0 0.0
12/04/2022
27.67
 63,500 27.67 27.67 27.29 2,000 0 0.1
08/04/2022
27.67
 32,700 28.23 28.23 27.53 0 0 0
07/04/2022
28.23
 6,600 28.30 28.30 28.09 1,400 0 0.1
06/04/2022
28.30
 53,200 28.37 28.37 28.02 1,800 0 0.1
05/04/2022
28.37
 1,900 28.09 28.41 28.13 0 0 0
04/04/2022
28.09
 17,900 28.20 28.30 28.09 0 3,100 -0.1
01/04/2022
28.20
 2,500 28.58 28.58 27.71 0 0 0
31/03/2022
28.58
 6,900 28.48 28.65 28.02 0 0 0
30/03/2022
28.48
 25,400 28.30 28.58 27.95 0 0 0
29/03/2022
28.30
 15,400 27.95 28.30 27.74 0 0 0
28/03/2022
27.95
 54,900 28.23 28.23 27.64 0 0 0
25/03/2022
28.23
 9,500 28.37 28.65 27.81 0 0 0
24/03/2022
28.37
 39,300 28.41 29.21 28.27 0 0 0
23/03/2022
28.41
 122,300 26.56 28.41 26.56 0 0 0
22/03/2022
26.56
 18,200 26.14 26.56 26.21 1,600 0 0.1
21/03/2022
26.14
 7,300 26.14 26.21 26.14 0 0 0
18/03/2022
26.14
 2,300 26.42 26.42 26.14 0 0 0
17/03/2022
26.42
 11,000 26.17 26.49 26.00 0 0 0
16/03/2022
26.17
 7,100 26.21 26.21 26.00 0 0 0
15/03/2022
26.21
 77,400 26.28 26.28 25.86 0 0 0
14/03/2022
26.28
 10,800 26.38 26.38 25.93 0 0 0
11/03/2022
26.38
 8,500 26.28 26.42 26.10 0 0 0
10/03/2022
26.28
 1,900 26.14 26.42 26.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |