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)
09/03/2022
26.14
 3,000 26.42 26.42 26.14 0 0 0
08/03/2022
26.42
 2,900 26.56 26.66 26.42 1,300 0 0.0
07/03/2022
26.56
 10,800 26.45 26.56 26.17 0 0 0
04/03/2022
26.45
 15,100 26.28 26.45 26.10 3,900 0 0.1
03/03/2022
26.28
 10,800 26.21 26.35 25.96 5,100 0 0.2
02/03/2022
26.21
 38,500 26.28 26.45 25.96 0 0 0
01/03/2022
26.28
 30,000 26.21 26.35 25.93 0 0 0
28/02/2022
26.21
 4,200 26.24 26.28 26.21 0 0 0
25/02/2022
26.24
 11,500 26.28 26.42 25.72 2,500 0 0.1
24/02/2022
26.28
 30,800 26.28 26.87 25.86 1,700 0 0.1
23/02/2022
26.28
 14,000 25.89 26.91 26.28 0 0 0
22/02/2022
25.89
 16,900 26.42 26.63 25.89 0 0 0
21/02/2022
26.42
 35,200 26.56 26.70 26.35 4,300 0 0.2
18/02/2022
26.56
 48,000 26.21 26.63 25.96 700 0 0.0
17/02/2022
26.21
 15,400 26.14 26.28 26.00 1,000 0 0.0
16/02/2022
26.14
 16,400 25.96 26.35 25.96 5,100 0 0.2
15/02/2022
25.96
 7,400 25.96 26.17 25.93 0 0 0
14/02/2022
25.96
 10,700 25.86 26.07 25.72 0 0 0
11/02/2022
25.86
 2,700 25.93 26.10 25.86 0 0 0
10/02/2022
25.93
 1,000 25.93 26.17 25.86 100 0 0.0
09/02/2022
25.93
 1,400 26.14 26.14 25.93 0 0 0
08/02/2022
26.14
 2,300 26.10 26.17 26.07 0 0 0
07/02/2022
26.10
 11,300 25.86 26.42 25.51 0 0 0
28/01/2022
25.86
 15,700 25.86 25.86 25.30 2,800 0 0.1
27/01/2022
25.86
 2,300 25.86 25.86 25.86 1,000 0 0.0
26/01/2022
25.86
 3,600 25.72 26.49 25.68 3,000 0 0
25/01/2022
25.72
 51,100 25.72 25.72 25.16 1,100 0 0.0
24/01/2022
25.72
 15,100 26.03 26.03 25.72 2,000 0 0.1
21/01/2022
26.03
 7,800 26.07 26.10 25.86 2,700 0 0.1
20/01/2022
26.07
 9,000 25.86 26.49 25.68 4,300 0 0.2
19/01/2022
25.86
 5,200 25.61 26.00 25.86 0 0 0
18/01/2022
25.61
 38,400 25.86 26.42 25.51 0 0 0
17/01/2022
25.86
 9,400 26.28 26.28 25.86 0 0 0
14/01/2022
26.28
 5,100 26.35 26.35 25.86 0 0 0
13/01/2022
26.35
 4,800 26.35 26.35 25.93 0 0 0
12/01/2022
26.35
 5,100 26.42 26.42 25.93 0 0 0
11/01/2022
26.42
 11,900 26.42 26.56 25.86 0 0 0
10/01/2022
26.42
 2,600 26.70 26.70 25.86 0 0 0
07/01/2022
26.70
 19,700 26.21 26.84 26.21 2,500 0 0.1
06/01/2022
26.21
 30,900 26.28 26.28 25.65 0 0 0
05/01/2022
26.28
 12,600 26.00 26.42 25.86 3,300 0 0.1
04/01/2022
26.00
 11,200 25.86 26.00 25.65 0 0 0
31/12/2021
25.86
 5,900 25.72 26.03 25.72 0 0 0
30/12/2021
25.72
 4,900 25.72 26.17 25.65 0 0 0
29/12/2021
25.72
 13,800 25.65 25.72 25.58 0 0 0
28/12/2021
25.65
 10,200 25.65 26.21 25.51 0 0 0
27/12/2021
25.65
 8,700 25.86 25.86 25.54 0 0 0
24/12/2021
25.86
 9,000 25.86 25.86 25.79 0 1,400 0
23/12/2021
25.86
 15,100 26.00 26.00 25.68 0 0 0
22/12/2021
26.00
 17,700 26.00 26.35 25.86 0 0 0
21/12/2021
26.00
 127,400 26.14 26.21 25.51 0 0 0
20/12/2021
26.14
 5,000 26.52 26.56 25.86 400 0 0.0
17/12/2021
26.52
 9,200 26.21 26.52 25.86 200 0 0.0
16/12/2021
26.21
 900 26.42 26.49 26.21 0 0 0
15/12/2021
26.42
 7,400 26.56 26.56 26.35 2,400 0 0.1
14/12/2021
26.56
 16,400 26.07 26.56 25.86 0 500 -0.0
13/12/2021
26.07
 19,000 26.21 26.21 25.51 200 5,600 -0.2
10/12/2021
26.21
 10,400 26.42 26.56 26.14 100 1,700 -0.1
09/12/2021
26.42
 7,800 26.42 26.42 26.10 1,600 0 0.1
08/12/2021
26.42
 24,300 26.35 26.56 25.96 100 0 0.0
07/12/2021
26.35
 3,000 26.42 26.42 26.00 0 0 0
06/12/2021
26.42
 8,500 26.45 26.45 25.51 0 0 0
03/12/2021
26.45
 9,300 26.49 26.49 26.21 0 0 0
02/12/2021
26.49
 7,500 26.49 26.63 26.49 0 0 0
01/12/2021
26.49
 2,900 26.24 26.49 26.24 0 0 0
30/11/2021
26.24
 9,200 26.21 26.63 26.21 6,100 200 0.2
29/11/2021
26.21
 20,000 26.63 26.63 26.14 100 0 0
26/11/2021
26.63
 7,200 26.56 27.57 26.56 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
26.56
 15,600 26.91 26.91 26.42 1,100 0 0.0
24/11/2021
26.91
 6,400 26.91 27.18 26.63 300 0 0.0
23/11/2021
26.91
 24,900 26.80 26.91 26.29 0 0 0
22/11/2021
26.80
 12,400 26.84 26.84 26.43 0 0 0
19/11/2021
26.84
 25,200 26.74 26.84 26.57 4,300 0 0.2
18/11/2021
26.74
 46,900 27.59 27.93 26.74 200 0 0.0
17/11/2021
27.59
 52,000 27.01 27.93 26.63 4,300 500 0.2
16/11/2021
27.01
 21,500 27.11 27.18 26.84 5,300 0 0.2
15/11/2021
27.11
 23,600 27.04 27.93 26.91 10,000 2,000 0.3
12/11/2021
27.04
 20,300 26.97 27.18 26.77 8,600 0 0.3
11/11/2021
26.97
 32,000 26.84 27.25 26.91 500 6,400 -0.2
10/11/2021
26.84
 12,900 26.60 27.18 26.74 200 0 0
09/11/2021
26.60
 15,800 26.57 26.91 26.57 1,900 0 0.1
08/11/2021
26.57
 78,400 26.57 26.97 26.26 0 0 0
05/11/2021
26.57
 11,500 26.91 26.91 26.33 0 0 0
04/11/2021
26.91
 6,200 26.16 26.91 26.09 0 0 0
03/11/2021
26.16
 18,500 26.57 26.57 26.16 200 0 0.0
02/11/2021
26.57
 16,300 26.50 26.57 26.22 1,500 3,800 -0.1
01/11/2021
26.50
 28,500 25.54 26.84 26.22 200 0 0.0
29/10/2021
25.54
 33,500 24.86 25.61 24.90 0 0 0
28/10/2021
24.86
 30,200 24.52 24.86 24.52 0 0 0
27/10/2021
24.52
 16,300 24.32 24.62 24.25 0 0 0
26/10/2021
24.32
 20,100 24.28 24.32 24.15 1,100 0 0.0
25/10/2021
24.28
 25,500 24.32 24.62 24.28 100 0 0.0
22/10/2021
24.32
 11,200 24.25 24.32 24.05 0 300 -0.0
21/10/2021
24.25
 700 24.05 24.32 24.05 0 0 0
20/10/2021
24.05
 8,000 24.32 24.35 23.84 0 0 0
19/10/2021
24.32
 12,400 23.84 24.32 23.84 0 0 0
18/10/2021
23.84
 31,300 24.01 24.05 23.84 0 700 -0.0
15/10/2021
24.01
 6,000 24.15 24.15 23.91 0 800 -0.0
14/10/2021
24.15
 500 23.87 25.07 24.15 0 0 0
13/10/2021
23.87
 10,300 23.87 24.18 23.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |