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)
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
13/07/2021
21.58
 18,300 21.09 21.62 21.27 4,000 0 0.1
12/07/2021
21.09
 59,900 21.69 21.69 20.85 9,100 0 0.3
09/07/2021
21.69
 23,500 22.04 22.04 21.69 0 700 -0.0
08/07/2021
22.04
 11,400 22.42 22.74 22.04 100 0 0.0
07/07/2021
22.42
 115,700 22.74 22.74 21.16 100 1,000 -0.0
06/07/2021
22.74
 5,800 22.95 23.37 22.67 1,100 0 0.0
05/07/2021
22.95
 68,500 23.09 23.40 22.53 0 0 0
02/07/2021
23.09
 44,500 23.19 23.37 22.74 100 0 0.0
01/07/2021
23.19
 8,800 23.44 23.44 23.09 0 0 0
30/06/2021
23.44
 28,200 23.12 24.14 22.95 1,000 0 0.0
29/06/2021
23.12
 39,600 23.02 23.19 23.09 100 100 0
28/06/2021
23.02
 29,400 23.09 23.44 22.77 0 0 0
25/06/2021
23.09
 84,400 23.09 23.16 23.02 100 4,300 -0.1
24/06/2021
23.09
 54,000 23.09 23.65 23.09 0 0 0
23/06/2021
23.09
 65,200 23.72 23.79 23.09 0 0 0
22/06/2021
23.72
 29,100 23.79 24.07 23.09 200 0 0.0
21/06/2021
23.79
 25,400 23.79 24.14 23.47 0 0 0
18/06/2021
23.79
 17,900 23.86 23.93 23.79 0 5,000 -0.2
17/06/2021
23.86
 7,200 24.00 24.10 23.79 0 0 0
16/06/2021
24.00
 63,400 23.93 24.21 23.82 4,000 0 0.1
15/06/2021
23.93
 25,800 23.86 24.45 23.58 4,400 1,000 0.1
14/06/2021
23.86
 52,500 24.28 24.31 23.79 5,400 5,000 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
24.28
 17,200 24.49 24.77 23.96 0 0 0
10/06/2021
24.49
 40,400 24.22 24.49 24.16 0 0 0
09/06/2021
24.22
 44,500 24.59 24.59 23.82 300 0 0.0
08/06/2021
24.59
 68,900 24.55 24.75 24.16 0 0 0
07/06/2021
24.55
 47,100 24.62 24.82 24.49 100 0 0.0
04/06/2021
24.62
 36,700 24.42 24.75 24.16 0 0 0
03/06/2021
24.42
 72,100 23.89 24.82 23.96 8,100 23,500 -0.6
02/06/2021
23.89
 28,900 23.76 24.16 23.76 0 18,500 -0.7
01/06/2021
23.76
 47,900 23.56 24.35 23.16 14,500 15,700 -0.0
31/05/2021
23.56
 47,500 23.73 24.09 23.49 5,000 12,800 -0.3
28/05/2021
23.73
 9,100 23.82 24.42 23.73 0 0 0
27/05/2021
23.82
 18,900 24.02 24.42 23.82 0 0 0
26/05/2021
24.02
 20,000 24.49 24.49 24.02 3,500 0 0.1
25/05/2021
24.49
 4,000 24.35 24.55 24.35 0 0 0
24/05/2021
24.35
 16,200 23.99 24.49 24.09 0 0 0
21/05/2021
23.99
 12,200 24.35 24.49 23.96 100 0 0.0
20/05/2021
24.35
 17,000 24.29 24.35 23.89 0 0 0
19/05/2021
24.29
 1,900 23.89 24.32 23.92 0 0 0
18/05/2021
23.89
 6,300 24.49 24.49 23.82 0 0 0
17/05/2021
24.49
 3,600 23.82 24.49 23.82 100 0 0.0
14/05/2021
23.82
 20,200 23.82 24.49 23.82 0 0 0
13/05/2021
23.82
 79,600 24.49 24.82 23.82 600 0 0.0
12/05/2021
24.49
 10,200 25.02 25.02 24.49 0 0 0
11/05/2021
25.02
 9,400 24.82 25.02 24.16 0 0 0
10/05/2021
24.82
 10,500 24.82 24.82 23.89 0 0 0
07/05/2021
24.82
 22,400 25.21 25.21 24.55 500 100 0.0
06/05/2021
25.21
 40,800 25.28 25.28 24.62 400 100 0.0
05/05/2021
25.28
 43,200 25.08 25.28 24.82 0 0 0
04/05/2021
25.08
 22,700 24.88 25.15 23.82 300 0 0.0
29/04/2021
24.88
 3,000 24.68 24.95 24.49 0 0 0
28/04/2021
24.68
 2,100 24.49 24.68 24.49 0 0 0
27/04/2021
24.49
 8,300 24.22 24.95 24.22 100 0 0.0
26/04/2021
24.22
 42,200 25.35 25.35 24.22 2,200 0 0.1
23/04/2021
25.35
 29,600 24.82 25.35 24.49 20,000 0 0.8
22/04/2021
24.82
 17,900 25.15 25.15 24.82 3,200 0 0.1
20/04/2021
25.15
 31,400 25.02 25.45 24.68 0 500 -0.0
19/04/2021
25.02
 13,900 24.88 25.08 24.68 100 0 0.0
16/04/2021
24.88
 22,000 24.82 24.95 24.39 0 0 0
15/04/2021
24.82
 20,400 24.98 24.98 24.68 0 0 0
14/04/2021
24.98
 7,000 25.02 25.02 24.49 100 0 0.0
13/04/2021
25.02
 21,000 25.28 25.28 24.52 0 500 -0.0
12/04/2021
25.28
 38,300 25.81 25.81 25.15 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |