CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
26.74
 7,800 26.77 26.81 26.56 2,700 0 0.1
20/01/2022
26.77
 9,000 26.56 27.20 26.38 4,300 0 0.2
19/01/2022
26.56
 5,200 26.31 26.70 26.56 0 0 0
18/01/2022
26.31
 38,400 26.56 27.13 26.20 0 0 0
17/01/2022
26.56
 9,400 26.99 26.99 26.56 0 0 0
14/01/2022
26.99
 5,100 27.06 27.06 26.56 0 0 0
13/01/2022
27.06
 4,800 27.06 27.06 26.63 0 0 0
12/01/2022
27.06
 5,100 27.13 27.13 26.63 0 0 0
11/01/2022
27.13
 11,900 27.13 27.28 26.56 0 0 0
10/01/2022
27.13
 2,600 27.42 27.42 26.56 0 0 0
07/01/2022
27.42
 19,700 26.92 27.56 26.92 2,500 0 0.1
06/01/2022
26.92
 30,900 26.99 26.99 26.34 0 0 0
05/01/2022
26.99
 12,600 26.70 27.13 26.56 3,300 0 0.1
04/01/2022
26.70
 11,200 26.56 26.70 26.34 0 0 0
31/12/2021
26.56
 5,900 26.41 26.74 26.41 0 0 0
30/12/2021
26.41
 4,900 26.41 26.88 26.34 0 0 0
29/12/2021
26.41
 13,800 26.34 26.41 26.27 0 0 0
28/12/2021
26.34
 10,200 26.34 26.92 26.20 0 0 0
27/12/2021
26.34
 8,700 26.56 26.56 26.23 0 0 0
24/12/2021
26.56
 9,000 26.56 26.56 26.49 0 1,400 0
23/12/2021
26.56
 15,100 26.70 26.70 26.38 0 0 0
22/12/2021
26.70
 17,700 26.70 27.06 26.56 0 0 0
21/12/2021
26.70
 127,400 26.84 26.92 26.20 0 0 0
20/12/2021
26.84
 5,000 27.24 27.28 26.56 400 0 0.0
17/12/2021
27.24
 9,200 26.92 27.24 26.56 200 0 0.0
16/12/2021
26.92
 900 27.13 27.20 26.92 0 0 0
15/12/2021
27.13
 7,400 27.28 27.28 27.06 2,400 0 0.1
14/12/2021
27.28
 16,400 26.77 27.28 26.56 0 500 -0.0
13/12/2021
26.77
 19,000 26.92 26.92 26.20 200 5,600 -0.2
10/12/2021
26.92
 10,400 27.13 27.28 26.84 100 1,700 -0.1
09/12/2021
27.13
 7,800 27.13 27.13 26.81 1,600 0 0.1
08/12/2021
27.13
 24,300 27.06 27.28 26.67 100 0 0.0
07/12/2021
27.06
 3,000 27.13 27.13 26.70 0 0 0
06/12/2021
27.13
 8,500 27.17 27.17 26.20 0 0 0
03/12/2021
27.17
 9,300 27.20 27.20 26.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |