CTCP Cát Lợi (clc)

54
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
(2026-08-17) 		1.40 2.66% 9,200 -900 0
51.80
57.10
54
2 tháng
(2026-07-16) 		0.60 1.12% 78,500 -5,760 0
50
57.10
54
3 tháng
(2026-06-16) 		5.80 12.02% 101,800 -5,160 0
48.20
57.10
54
6 tháng
(2026-03-18) 		1.50 2.86% 226,400 -2,060 0.0
48.20
57.10
54
12 tháng
(2025-09-19) 		6.32 13.26% 545,000 -35,760 -1.8
46.47
57.10
54
24 tháng
(2024-09-24) 		15.47 40.15% 1,885,100 -106,903 -5.6
37.76
57.10
54
36 tháng
(2023-10-02) 		26.42 95.81% 3,478,700 -170,503 -8.0
27.03
57.10
54
60 tháng
(2021-10-11) 		31.24 137.29% 8,792,500 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2022
25.08
 10,800 25.02 25.15 24.78 5,100 0 0.2
02/03/2022
25.02
 38,500 25.08 25.25 24.78 0 0 0
01/03/2022
25.08
 30,000 25.02 25.15 24.75 0 0 0
28/02/2022
25.02
 4,200 25.05 25.08 25.02 0 0 0
25/02/2022
25.05
 11,500 25.08 25.22 24.55 2,500 0 0.1
24/02/2022
25.08
 30,800 25.08 25.65 24.68 1,700 0 0.1
23/02/2022
25.08
 14,000 24.72 25.68 25.08 0 0 0
22/02/2022
24.72
 16,900 25.22 25.42 24.72 0 0 0
21/02/2022
25.22
 35,200 25.35 25.48 25.15 4,300 0 0.2
18/02/2022
25.35
 48,000 25.02 25.42 24.78 700 0 0.0
17/02/2022
25.02
 15,400 24.95 25.08 24.82 1,000 0 0.0
16/02/2022
24.95
 16,400 24.78 25.15 24.78 5,100 0 0.2
15/02/2022
24.78
 7,400 24.78 24.98 24.75 0 0 0
14/02/2022
24.78
 10,700 24.68 24.88 24.55 0 0 0
11/02/2022
24.68
 2,700 24.75 24.92 24.68 0 0 0
10/02/2022
24.75
 1,000 24.75 24.98 24.68 100 0 0.0
09/02/2022
24.75
 1,400 24.95 24.95 24.75 0 0 0
08/02/2022
24.95
 2,300 24.92 24.98 24.88 0 0 0
07/02/2022
24.92
 11,300 24.68 25.22 24.35 0 0 0
28/01/2022
24.68
 15,700 24.68 24.68 24.15 2,800 0 0.1
27/01/2022
24.68
 2,300 24.68 24.68 24.68 1,000 0 0.0
26/01/2022
24.68
 3,600 24.55 25.28 24.52 3,000 0 0
25/01/2022
24.55
 51,100 24.55 24.55 24.02 1,100 0 0.0
24/01/2022
24.55
 15,100 24.85 24.85 24.55 2,000 0 0.1
21/01/2022
24.85
 7,800 24.88 24.92 24.68 2,700 0 0.1
20/01/2022
24.88
 9,000 24.68 25.28 24.52 4,300 0 0.2
19/01/2022
24.68
 5,200 24.45 24.82 24.68 0 0 0
18/01/2022
24.45
 38,400 24.68 25.22 24.35 0 0 0
17/01/2022
24.68
 9,400 25.08 25.08 24.68 0 0 0
14/01/2022
25.08
 5,100 25.15 25.15 24.68 0 0 0
13/01/2022
25.15
 4,800 25.15 25.15 24.75 0 0 0
12/01/2022
25.15
 5,100 25.22 25.22 24.75 0 0 0
11/01/2022
25.22
 11,900 25.22 25.35 24.68 0 0 0
10/01/2022
25.22
 2,600 25.48 25.48 24.68 0 0 0
07/01/2022
25.48
 19,700 25.02 25.62 25.02 2,500 0 0.1
06/01/2022
25.02
 30,900 25.08 25.08 24.48 0 0 0
05/01/2022
25.08
 12,600 24.82 25.22 24.68 3,300 0 0.1
04/01/2022
24.82
 11,200 24.68 24.82 24.48 0 0 0
31/12/2021
24.68
 5,900 24.55 24.85 24.55 0 0 0
30/12/2021
24.55
 4,900 24.55 24.98 24.48 0 0 0
29/12/2021
24.55
 13,800 24.48 24.55 24.42 0 0 0
28/12/2021
24.48
 10,200 24.48 25.02 24.35 0 0 0
27/12/2021
24.48
 8,700 24.68 24.68 24.38 0 0 0
24/12/2021
24.68
 9,000 24.68 24.68 24.62 0 1,400 0
23/12/2021
24.68
 15,100 24.82 24.82 24.52 0 0 0
22/12/2021
24.82
 17,700 24.82 25.15 24.68 0 0 0
21/12/2021
24.82
 127,400 24.95 25.02 24.35 0 0 0
20/12/2021
24.95
 5,000 25.32 25.35 24.68 400 0 0.0
17/12/2021
25.32
 9,200 25.02 25.32 24.68 200 0 0.0
16/12/2021
25.02
 900 25.22 25.28 25.02 0 0 0
15/12/2021
25.22
 7,400 25.35 25.35 25.15 2,400 0 0.1
14/12/2021
25.35
 16,400 24.88 25.35 24.68 0 500 -0.0
13/12/2021
24.88
 19,000 25.02 25.02 24.35 200 5,600 -0.2
10/12/2021
25.02
 10,400 25.22 25.35 24.95 100 1,700 -0.1
09/12/2021
25.22
 7,800 25.22 25.22 24.92 1,600 0 0.1
08/12/2021
25.22
 24,300 25.15 25.35 24.78 100 0 0.0
07/12/2021
25.15
 3,000 25.22 25.22 24.82 0 0 0
06/12/2021
25.22
 8,500 25.25 25.25 24.35 0 0 0
03/12/2021
25.25
 9,300 25.28 25.28 25.02 0 0 0
02/12/2021
25.28
 7,500 25.28 25.42 25.28 0 0 0
01/12/2021
25.28
 2,900 25.05 25.28 25.05 0 0 0
30/11/2021
25.05
 9,200 25.02 25.42 25.02 6,100 200 0.2
29/11/2021
25.02
 20,000 25.42 25.42 24.95 100 0 0
26/11/2021
25.42
 7,200 25.35 26.32 25.35 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
25.35
 15,600 25.68 25.68 25.22 1,100 0 0.0
24/11/2021
25.68
 6,400 25.68 25.94 25.42 300 0 0.0
23/11/2021
25.68
 24,900 25.59 25.68 25.10 0 0 0
22/11/2021
25.59
 12,400 25.62 25.62 25.23 0 0 0
19/11/2021
25.62
 25,200 25.52 25.62 25.36 4,300 0 0.2
18/11/2021
25.52
 46,900 26.33 26.66 25.52 200 0 0.0
17/11/2021
26.33
 52,000 25.78 26.66 25.42 4,300 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |