CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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
(2026-03-30) 		1.10 2.02% 52,600 5,400 0.2
53
57.30
55
2 tháng
(2026-03-02) 		-0.70 -1.24% 88,500 2,000 -0.0
53
57.90
55
3 tháng
(2026-01-29) 		2.54 4.78% 119,000 -1,600 -0.2
53
58.60
55
6 tháng
(2025-10-31) 		4.87 9.61% 325,700 -29,000 -1.7
49.17
58.60
55
12 tháng
(2025-05-05) 		9.16 19.71% 831,000 -42,501 -2.5
45.98
58.60
55
24 tháng
(2024-05-09) 		18.28 48.99% 2,445,100 -97,943 -5.3
36.89
58.60
55
36 tháng
(2023-05-15) 		27.65 98.90% 4,112,700 -140,443 -7.1
26.78
58.60
55
60 tháng
(2021-05-25) 		31.76 133.21% 11,235,000 -47,148 0.1
20.54
58.60
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
22.48
 29,100 22.55 22.75 22.34 0 2,700 -0.1
16/08/2021
22.55
 20,600 22.48 22.65 22.34 0 100 -0.0
13/08/2021
22.48
 13,400 22.65 22.68 22.21 0 0 0
12/08/2021
22.65
 23,500 22.44 22.68 22.27 0 0 0
11/08/2021
22.44
 11,900 22.21 22.48 22.27 0 0 0
10/08/2021
22.21
 8,100 22.14 22.21 21.97 0 500 -0.0
09/08/2021
22.14
 6,800 22.00 22.14 21.80 0 0 0
06/08/2021
22.00
 5,600 22.27 22.48 21.80 300 0 0.0
05/08/2021
22.27
 13,100 22.27 22.55 22.27 0 0 0
04/08/2021
22.27
 900 22.14 22.27 22.21 0 0 0
03/08/2021
22.14
 3,400 22.34 22.61 22.14 0 0 0
02/08/2021
22.34
 8,100 22.48 22.55 22.34 100 0 0.0
30/07/2021
22.48
 11,300 22.34 22.61 22.00 100 0 0.0
29/07/2021
22.34
 2,900 21.80 22.34 21.80 0 0 0
28/07/2021
21.80
 8,900 21.93 22.75 21.80 0 0 0
27/07/2021
21.93
 4,600 22.00 22.14 21.93 0 0 0
26/07/2021
22.00
 6,400 22.00 22.38 21.80 3,200 0 0.1
23/07/2021
22.00
 5,000 21.73 22.04 21.63 0 4,500 -0.1
22/07/2021
21.73
 4,300 21.56 21.76 21.25 0 0 0
21/07/2021
21.56
 10,000 21.80 21.80 21.52 300 0 0.0
20/07/2021
21.80
 14,500 21.80 22.00 21.80 3,000 2,200 0.0
19/07/2021
21.80
 26,300 21.80 22.07 21.46 0 0 0
16/07/2021
21.80
 25,100 21.46 21.90 21.46 0 0 0
15/07/2021
21.46
 7,500 21.01 21.46 20.78 0 300 -0.0
14/07/2021
21.01
 37,100 21.01 21.15 20.16 19,400 0 0.6
13/07/2021
21.01
 18,300 20.54 21.05 20.71 4,000 0 0.1
12/07/2021
20.54
 59,900 21.12 21.12 20.30 9,100 0 0.3
09/07/2021
21.12
 23,500 21.46 21.46 21.12 0 700 -0.0
08/07/2021
21.46
 11,400 21.83 22.14 21.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |