CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
27.20
 7,500 27.20 27.35 27.20 0 0 0
01/12/2021
27.20
 2,900 26.95 27.20 26.95 0 0 0
30/11/2021
26.95
 9,200 26.92 27.35 26.92 6,100 200 0.2
29/11/2021
26.92
 20,000 27.35 27.35 26.84 100 0 0
26/11/2021
27.35
 7,200 27.28 28.32 27.28 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
27.28
 15,600 27.63 27.63 27.13 1,100 0 0.0
24/11/2021
27.63
 6,400 27.63 27.91 27.35 300 0 0.0
23/11/2021
27.63
 24,900 27.53 27.63 27.00 0 0 0
22/11/2021
27.53
 12,400 27.56 27.56 27.14 0 0 0
19/11/2021
27.56
 25,200 27.46 27.56 27.28 4,300 0 0.2
18/11/2021
27.46
 46,900 28.33 28.68 27.46 200 0 0.0
17/11/2021
28.33
 52,000 27.74 28.68 27.35 4,300 500 0.2
16/11/2021
27.74
 21,500 27.84 27.91 27.56 5,300 0 0.2
15/11/2021
27.84
 23,600 27.77 28.68 27.63 10,000 2,000 0.3
12/11/2021
27.77
 20,300 27.70 27.91 27.49 8,600 0 0.3
11/11/2021
27.70
 32,000 27.56 27.98 27.63 500 6,400 -0.2
10/11/2021
27.56
 12,900 27.32 27.91 27.46 200 0 0
09/11/2021
27.32
 15,800 27.28 27.63 27.28 1,900 0 0.1
08/11/2021
27.28
 78,400 27.28 27.70 26.97 0 0 0
05/11/2021
27.28
 11,500 27.63 27.63 27.04 0 0 0
04/11/2021
27.63
 6,200 26.86 27.63 26.80 0 0 0
03/11/2021
26.86
 18,500 27.28 27.28 26.86 200 0 0.0
02/11/2021
27.28
 16,300 27.21 27.28 26.93 1,500 3,800 -0.1
01/11/2021
27.21
 28,500 26.24 27.56 26.93 200 0 0.0
29/10/2021
26.24
 33,500 25.54 26.31 25.57 0 0 0
28/10/2021
25.54
 30,200 25.19 25.54 25.19 0 0 0
27/10/2021
25.19
 16,300 24.98 25.29 24.91 0 0 0
26/10/2021
24.98
 20,100 24.94 24.98 24.80 1,100 0 0.0
25/10/2021
24.94
 25,500 24.98 25.29 24.94 100 0 0.0
22/10/2021
24.98
 11,200 24.91 24.98 24.70 0 300 -0.0
21/10/2021
24.91
 700 24.70 24.98 24.70 0 0 0
20/10/2021
24.70
 8,000 24.98 25.01 24.49 0 0 0
19/10/2021
24.98
 12,400 24.49 24.98 24.49 0 0 0
18/10/2021
24.49
 31,300 24.66 24.70 24.49 0 700 -0.0
15/10/2021
24.66
 6,000 24.80 24.80 24.56 0 800 -0.0
14/10/2021
24.80
 500 24.52 25.75 24.80 0 0 0
13/10/2021
24.52
 10,300 24.52 24.84 24.52 0 0 0
12/10/2021
24.52
 10,300 24.49 25.54 24.49 0 0 0
11/10/2021
24.49
 9,600 24.49 24.77 24.14 0 0 0
08/10/2021
24.49
 5,000 24.56 24.77 24.35 0 0 0
07/10/2021
24.56
 52,500 24.77 24.77 24.14 0 0 0
06/10/2021
24.77
 17,600 24.77 25.05 24.49 0 11,000 -0.4
05/10/2021
24.77
 2,700 24.77 24.77 24.56 0 0 0
04/10/2021
24.77
 18,600 24.66 24.80 24.35 200 6,900 -0.2
01/10/2021
24.66
 9,500 25.01 25.01 24.49 33,835 33,835 0
30/09/2021
25.01
 11,100 25.01 25.15 24.70 2,200 0 0.1
29/09/2021
25.01
 14,300 24.49 25.08 24.49 0 0 0
28/09/2021
24.49
 38,400 24.00 24.49 24.00 0 0 0
27/09/2021
24.00
 17,300 24.49 24.49 23.79 0 0 0
24/09/2021
24.49
 25,700 24.45 24.63 24.14 0 500 -0.0
23/09/2021
24.45
 25,900 24.14 24.45 24.14 0 2,000 -0.1
22/09/2021
24.14
 18,100 23.93 24.14 23.93 0 2,600 -0.1
21/09/2021
23.93
 35,000 24.00 24.07 23.58 0 0 0
20/09/2021
24.00
 25,400 23.79 24.03 23.72 0 0 0
17/09/2021
23.79
 22,700 23.72 23.79 23.58 0 0 0
16/09/2021
23.72
 13,500 23.68 23.82 23.58 800 0 0.0
15/09/2021
23.68
 7,800 23.79 23.79 23.58 0 0 0
14/09/2021
23.79
 13,000 23.75 24.03 23.51 0 0 0
13/09/2021
23.75
 14,300 23.82 23.82 23.72 0 5,500 -0.2
10/09/2021
23.82
 23,400 23.89 23.89 23.65 0 0 0
09/09/2021
23.89
 22,200 23.37 23.89 23.44 0 0 0
08/09/2021
23.37
 24,900 23.79 23.79 23.09 0 0 0
07/09/2021
23.79
 46,300 24.21 24.42 23.65 0 27,500 -0.9
06/09/2021
24.21
 46,000 23.86 24.21 23.86 0 0 0
01/09/2021
23.86
 30,300 23.54 23.86 23.51 2,000 500 0.1
31/08/2021
23.54
 15,500 23.44 23.54 23.40 0 3,200 -0.1
30/08/2021
23.44
 5,900 23.23 23.51 23.26 0 400 -0.0
27/08/2021
23.23
 21,000 23.51 23.51 23.09 0 0 0
26/08/2021
23.51
 12,200 23.51 23.93 23.09 0 0 0
25/08/2021
23.51
 45,000 23.93 23.93 22.74 0 0 0
24/08/2021
23.93
 52,600 24.10 24.10 22.81 0 0 0
23/08/2021
24.10
 23,000 24.00 24.10 23.51 0 0 0
20/08/2021
24.00
 62,700 23.89 24.56 23.44 0 0 0
19/08/2021
23.89
 84,100 23.09 24.00 22.98 0 0 0
18/08/2021
23.09
 11,200 23.09 23.23 22.98 0 0 0
17/08/2021
23.09
 29,100 23.16 23.37 22.95 0 2,700 -0.1
16/08/2021
23.16
 20,600 23.09 23.26 22.95 0 100 -0.0
13/08/2021
23.09
 13,400 23.26 23.30 22.81 0 0 0
12/08/2021
23.26
 23,500 23.05 23.30 22.88 0 0 0
11/08/2021
23.05
 11,900 22.81 23.09 22.88 0 0 0
10/08/2021
22.81
 8,100 22.74 22.81 22.56 0 500 -0.0
09/08/2021
22.74
 6,800 22.60 22.74 22.39 0 0 0
06/08/2021
22.60
 5,600 22.88 23.09 22.39 300 0 0.0
05/08/2021
22.88
 13,100 22.88 23.16 22.88 0 0 0
04/08/2021
22.88
 900 22.74 22.88 22.81 0 0 0
03/08/2021
22.74
 3,400 22.95 23.23 22.74 0 0 0
02/08/2021
22.95
 8,100 23.09 23.16 22.95 100 0 0.0
30/07/2021
23.09
 11,300 22.95 23.23 22.60 100 0 0.0
29/07/2021
22.95
 2,900 22.39 22.95 22.39 0 0 0
28/07/2021
22.39
 8,900 22.53 23.37 22.39 0 0 0
27/07/2021
22.53
 4,600 22.60 22.74 22.53 0 0 0
26/07/2021
22.60
 6,400 22.60 22.98 22.39 3,200 0 0.1
23/07/2021
22.60
 5,000 22.32 22.63 22.21 0 4,500 -0.1
22/07/2021
22.32
 4,300 22.14 22.35 21.83 0 0 0
21/07/2021
22.14
 10,000 22.39 22.39 22.11 300 0 0.0
20/07/2021
22.39
 14,500 22.39 22.60 22.39 3,000 2,200 0.0
19/07/2021
22.39
 26,300 22.39 22.67 22.04 0 0 0
16/07/2021
22.39
 25,100 22.04 22.49 22.04 0 0 0
15/07/2021
22.04
 7,500 21.58 22.04 21.34 0 300 -0.0
14/07/2021
21.58
 37,100 21.58 21.72 20.71 19,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |