CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
25.39
 1,200 25.32 25.46 25.39 0 0 -0.0
25/07/2022
25.32
 5,900 25.46 25.46 25.32 0 0 -0.0
22/07/2022
25.46
 3,300 25.32 25.68 25.32 0 0 -0.0
21/07/2022
25.32
 2,900 25.96 25.96 25.32 100 0 0.0
20/07/2022
25.96
 5,700 26.03 26.03 25.32 0 0 0.0
19/07/2022
26.03
 5,200 25.82 26.18 25.07 0 0 0.0
18/07/2022
25.82
 2,600 25.79 26.32 25.79 200 0 0.0
15/07/2022
25.79
 11,300 25.93 26.03 25.79 0 0 0.0
14/07/2022
25.93
 500 26.00 26.03 25.93 400 0 0.0
13/07/2022
26.00
 1,100 26.03 26.03 25.54 0 0 0.0
12/07/2022
26.03
 0 26.03 26.03 26.03 0 0 0.0
11/07/2022
26.03
 9,000 25.96 26.03 26.03 0 0 0.0
08/07/2022
25.96
 0 25.96 25.96 25.96 0 0 0.0
07/07/2022
25.96
 200 26.03 26.03 25.96 0 0 0.0
06/07/2022
26.03
 5,300 25.68 26.03 25.68 100 0 0.0
05/07/2022
25.68
 12,900 26.03 26.03 25.68 0 1,800 -0.1
04/07/2022
26.03
 1,500 26.03 26.03 25.68 0 1,100 -0.0
01/07/2022
26.03
 19,900 25.89 26.39 25.68 0 0 0.0
30/06/2022
25.89
 2,800 25.89 26.18 25.89 500 0 0.0
29/06/2022
25.89
 1,900 26.25 26.25 25.00 0 0 0
28/06/2022
26.25
 6,400 24.97 26.25 24.97 600 0 0.0
27/06/2022
24.97
 17,900 24.97 25.68 24.97 0 0 0.0
24/06/2022
24.97
 25,500 26.07 26.36 24.97 300 0 0.0
23/06/2022
26.07
 300 26.11 26.11 25.39 0 0 0.2
22/06/2022
26.11
 5,200 26.39 26.39 26.11 5,000 0 0.2
21/06/2022
26.39
 2,300 26.53 26.53 25.39 0 0 0.0
20/06/2022
26.53
 1,200 26.64 26.64 25.39 0 0 0
17/06/2022
26.64
 300 27.03 27.03 25.29 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
27.03
 14,100 25.75 27.03 25.96 0 0 0.0
15/06/2022
25.75
 11,200 25.68 25.95 25.68 600 500 0.0
14/06/2022
25.68
 5,100 25.98 25.98 25.35 0 4,000 -0.2
13/06/2022
25.98
 7,400 25.88 26.25 25.35 300 4,100 -0.1
10/06/2022
25.88
 55,600 26.32 26.32 25.88 0 0 -0.0
09/06/2022
26.32
 55,800 26.35 26.35 25.78 0 0 -0.0
08/06/2022
26.35
 46,400 26.22 26.48 25.55 0 0 -0.0
07/06/2022
26.22
 1,800 26.32 26.32 26.15 0 0 0
06/06/2022
26.32
 7,300 26.35 26.35 25.75 1,000 2,100 -0.0
03/06/2022
26.35
 1,800 26.62 26.62 25.02 0 400 -0.0
02/06/2022
26.62
 6,200 26.45 26.68 26.62 2,700 600 0.1
01/06/2022
26.45
 26,100 26.02 26.45 26.02 10,000 5,800 0.2
31/05/2022
26.02
 9,700 25.68 26.02 25.75 0 0 0.1
30/05/2022
25.68
 7,500 25.42 25.68 25.42 0 0 0.1
27/05/2022
25.42
 7,200 25.35 25.48 25.38 0 0 0.1
26/05/2022
25.35
 2,000 25.35 25.42 25.35 0 0 0.1
25/05/2022
25.35
 500 25.15 25.35 25.05 0 0 0.1
24/05/2022
25.15
 8,200 25.15 25.65 24.92 2,300 0 0.1
23/05/2022
25.15
 200 25.15 25.15 25.15 100 0 0.0
20/05/2022
25.15
 1,200 25.15 25.22 25.15 0 0 0
19/05/2022
25.15
 5,600 25.22 25.22 24.68 0 0 0
18/05/2022
25.22
 16,300 24.98 25.22 24.95 0 0 0
17/05/2022
24.98
 5,100 24.35 24.98 24.35 0 0 0
16/05/2022
24.35
 1,300 24.02 24.48 24.35 0 0 0
13/05/2022
24.02
 27,800 24.68 24.68 23.82 0 0 0
12/05/2022
24.68
 14,600 25.02 25.02 24.48 100 0 0.0
11/05/2022
25.02
 17,400 24.68 25.02 24.68 0 0 0
10/05/2022
24.68
 4,200 24.65 24.95 24.02 200 0 0.0
09/05/2022
24.65
 29,000 25.42 25.42 24.02 500 0 0.0
06/05/2022
25.42
 11,200 25.02 25.48 25.35 10,000 0 0.4
05/05/2022
25.02
 64,000 25.22 25.22 25.02 800 0 0.0
04/05/2022
25.22
 6,000 25.62 25.62 25.22 0 1,700 -0.1
29/04/2022
25.62
 6,500 25.42 25.68 25.42 0 0 0
28/04/2022
25.42
 200 25.42 25.42 25.42 0 0 0
27/04/2022
25.42
 1,600 25.28 25.42 25.28 0 0 0
26/04/2022
25.28
 52,700 25.05 25.28 23.68 0 0 0
25/04/2022
25.05
 84,000 25.98 26.02 25.02 100 0 0.0
22/04/2022
25.98
 8,800 25.88 26.02 25.75 0 0 0
21/04/2022
25.88
 12,700 25.88 25.88 24.55 100 0 0.0
20/04/2022
25.88
 28,900 26.42 26.42 25.82 200 2,000 -0.1
19/04/2022
26.42
 9,800 26.68 27.05 26.22 0 0 0
18/04/2022
26.68
 9,900 27.08 27.08 26.55 0 100 -0.0
15/04/2022
27.08
 45,100 27.12 27.12 26.25 0 0 0
14/04/2022
27.12
 9,100 26.68 27.35 26.75 100 0 0.0
13/04/2022
26.68
 11,700 26.42 26.68 26.22 100 0 0.0
12/04/2022
26.42
 63,500 26.42 26.42 26.05 2,000 0 0.1
08/04/2022
26.42
 32,700 26.95 26.95 26.28 0 0 0
07/04/2022
26.95
 6,600 27.02 27.02 26.82 1,400 0 0.1
06/04/2022
27.02
 53,200 27.08 27.08 26.75 1,800 0 0.1
05/04/2022
27.08
 1,900 26.82 27.12 26.85 0 0 0
04/04/2022
26.82
 17,900 26.92 27.02 26.82 0 3,100 -0.1
01/04/2022
26.92
 2,500 27.28 27.28 26.45 0 0 0
31/03/2022
27.28
 6,900 27.18 27.35 26.75 0 0 0
30/03/2022
27.18
 25,400 27.02 27.28 26.68 0 0 0
29/03/2022
27.02
 15,400 26.68 27.02 26.48 0 0 0
28/03/2022
26.68
 54,900 26.95 26.95 26.38 0 0 0
25/03/2022
26.95
 9,500 27.08 27.35 26.55 0 0 0
24/03/2022
27.08
 39,300 27.12 27.88 26.98 0 0 0
23/03/2022
27.12
 122,300 25.35 27.12 25.35 0 0 0
22/03/2022
25.35
 18,200 24.95 25.35 25.02 1,600 0 0.1
21/03/2022
24.95
 7,300 24.95 25.02 24.95 0 0 0
18/03/2022
24.95
 2,300 25.22 25.22 24.95 0 0 0
17/03/2022
25.22
 11,000 24.98 25.28 24.82 0 0 0
16/03/2022
24.98
 7,100 25.02 25.02 24.82 0 0 0
15/03/2022
25.02
 77,400 25.08 25.08 24.68 0 0 0
14/03/2022
25.08
 10,800 25.18 25.18 24.75 0 0 0
11/03/2022
25.18
 8,500 25.08 25.22 24.92 0 0 0
10/03/2022
25.08
 1,900 24.95 25.22 25.08 0 0 0
09/03/2022
24.95
 3,000 25.22 25.22 24.95 0 0 0
08/03/2022
25.22
 2,900 25.35 25.45 25.22 1,300 0 0.0
07/03/2022
25.35
 10,800 25.25 25.35 24.98 0 0 0
04/03/2022
25.25
 15,100 25.08 25.25 24.92 3,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |