CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
25.81
 12,900 25.48 26.07 25.28 0 0 0
08/04/2021
25.48
 13,000 25.55 25.55 25.35 0 0 0
07/04/2021
25.55
 20,400 25.48 25.81 25.25 0 0 0
06/04/2021
25.48
 40,700 25.81 25.94 25.35 0 0 0
05/04/2021
25.81
 20,400 24.82 26.41 25.21 0 0 0
02/04/2021
24.82
 71,600 24.49 25.15 24.49 0 0 0
01/04/2021
24.49
 80,900 25.41 25.41 24.42 0 0 0
31/03/2021
25.41
 4,500 25.41 25.81 25.15 0 0 0
30/03/2021
25.41
 39,800 26.41 26.54 24.68 300 0 0.0
29/03/2021
26.41
 27,700 25.08 26.60 25.15 100 100 0.0
26/03/2021
25.08
 28,000 24.49 25.81 24.42 500 0 0.0
25/03/2021
24.49
 65,900 25.15 25.15 23.82 0 200 -0.0
24/03/2021
25.15
 24,900 25.28 25.68 24.85 1,000 0 0.0
23/03/2021
25.28
 13,000 25.81 26.41 25.21 0 0 0
22/03/2021
25.81
 38,000 26.27 26.27 25.61 0 0 0
19/03/2021
26.27
 21,700 26.34 26.34 25.81 400 0 0.0
18/03/2021
26.34
 28,700 26.47 26.47 26.14 0 0 0
17/03/2021
26.47
 30,600 26.47 26.47 26.01 0 500 -0.0
16/03/2021
26.47
 19,700 26.47 26.54 25.94 0 9,200 -0.4
15/03/2021
26.47
 22,900 26.67 26.67 26.17 100 500 -0.0
12/03/2021
26.67
 68,900 26.54 26.67 25.88 8,000 0 0.3
11/03/2021
26.54
 20,600 26.54 27.46 26.54 0 0 0
10/03/2021
26.54
 62,500 27.46 27.46 26.14 700 600 0.0
09/03/2021
27.46
 12,600 27.66 27.66 26.54 0 0 0
08/03/2021
27.66
 29,800 27.13 28.85 26.80 0 5,600 -0.2
05/03/2021
27.13
 137,300 28.49 28.49 26.80 0 0 0
04/03/2021
28.49
 86,600 30.61 30.67 28.49 200 5,000 -0.2
03/03/2021
30.61
 139,000 28.62 30.61 28.62 1,100 20,400 -0.9
02/03/2021
28.62
 112,200 26.77 28.62 26.41 200 7,400 -0.3
01/03/2021
26.77
 107,000 25.05 26.77 26.47 300 600 -0.0
26/02/2021
25.05
 53,500 23.66 25.31 23.56 0 0 0
25/02/2021
23.66
 41,100 23.56 23.76 23.46 0 0 0
24/02/2021
23.56
 24,900 23.43 23.69 23.36 300 3,700 -0.1
23/02/2021
23.43
 10,500 23.16 24.35 23.23 0 0 0
22/02/2021
23.16
 40,300 23.10 23.30 23.10 0 0 0
19/02/2021
23.10
 56,100 23.16 23.30 22.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |