CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
23.87
 10,300 23.84 24.86 23.84 0 0 0
11/10/2021
23.84
 9,600 23.84 24.11 23.50 0 0 0
08/10/2021
23.84
 5,000 23.91 24.11 23.70 0 0 0
07/10/2021
23.91
 52,500 24.11 24.11 23.50 0 0 0
06/10/2021
24.11
 17,600 24.11 24.39 23.84 0 11,000 -0.4
05/10/2021
24.11
 2,700 24.11 24.11 23.91 0 0 0
04/10/2021
24.11
 18,600 24.01 24.15 23.70 200 6,900 -0.2
01/10/2021
24.01
 9,500 24.35 24.35 23.84 33,835 33,835 0
30/09/2021
24.35
 11,100 24.35 24.49 24.05 2,200 0 0.1
29/09/2021
24.35
 14,300 23.84 24.42 23.84 0 0 0
28/09/2021
23.84
 38,400 23.36 23.84 23.36 0 0 0
27/09/2021
23.36
 17,300 23.84 23.84 23.16 0 0 0
24/09/2021
23.84
 25,700 23.81 23.98 23.50 0 500 -0.0
23/09/2021
23.81
 25,900 23.50 23.81 23.50 0 2,000 -0.1
22/09/2021
23.50
 18,100 23.30 23.50 23.30 0 2,600 -0.1
21/09/2021
23.30
 35,000 23.36 23.43 22.96 0 0 0
20/09/2021
23.36
 25,400 23.16 23.40 23.09 0 0 0
17/09/2021
23.16
 22,700 23.09 23.16 22.96 0 0 0
16/09/2021
23.09
 13,500 23.06 23.19 22.96 800 0 0.0
15/09/2021
23.06
 7,800 23.16 23.16 22.96 0 0 0
14/09/2021
23.16
 13,000 23.13 23.40 22.89 0 0 0
13/09/2021
23.13
 14,300 23.19 23.19 23.09 0 5,500 -0.2
10/09/2021
23.19
 23,400 23.26 23.26 23.02 0 0 0
09/09/2021
23.26
 22,200 22.75 23.26 22.82 0 0 0
08/09/2021
22.75
 24,900 23.16 23.16 22.48 0 0 0
07/09/2021
23.16
 46,300 23.57 23.77 23.02 0 27,500 -0.9
06/09/2021
23.57
 46,000 23.23 23.57 23.23 0 0 0
01/09/2021
23.23
 30,300 22.92 23.23 22.89 2,000 500 0.1
31/08/2021
22.92
 15,500 22.82 22.92 22.79 0 3,200 -0.1
30/08/2021
22.82
 5,900 22.61 22.89 22.65 0 400 -0.0
27/08/2021
22.61
 21,000 22.89 22.89 22.48 0 0 0
26/08/2021
22.89
 12,200 22.89 23.30 22.48 0 0 0
25/08/2021
22.89
 45,000 23.30 23.30 22.14 0 0 0
24/08/2021
23.30
 52,600 23.47 23.47 22.21 0 0 0
23/08/2021
23.47
 23,000 23.36 23.47 22.89 0 0 0
20/08/2021
23.36
 62,700 23.26 23.91 22.82 0 0 0
19/08/2021
23.26
 84,100 22.48 23.36 22.38 0 0 0
18/08/2021
22.48
 11,200 22.48 22.61 22.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |