CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
21.83
 115,700 22.14 22.14 20.61 100 1,000 -0.0
06/07/2021
22.14
 5,800 22.34 22.75 22.07 1,100 0 0.0
05/07/2021
22.34
 68,500 22.48 22.79 21.93 0 0 0
02/07/2021
22.48
 44,500 22.58 22.75 22.14 100 0 0.0
01/07/2021
22.58
 8,800 22.82 22.82 22.48 0 0 0
30/06/2021
22.82
 28,200 22.51 23.50 22.34 1,000 0 0.0
29/06/2021
22.51
 39,600 22.41 22.58 22.48 100 100 0
28/06/2021
22.41
 29,400 22.48 22.82 22.17 0 0 0
25/06/2021
22.48
 84,400 22.48 22.55 22.41 100 4,300 -0.1
24/06/2021
22.48
 54,000 22.48 23.02 22.48 0 0 0
23/06/2021
22.48
 65,200 23.09 23.16 22.48 0 0 0
22/06/2021
23.09
 29,100 23.16 23.43 22.48 200 0 0.0
21/06/2021
23.16
 25,400 23.16 23.50 22.85 0 0 0
18/06/2021
23.16
 17,900 23.23 23.30 23.16 0 5,000 -0.2
17/06/2021
23.23
 7,200 23.36 23.47 23.16 0 0 0
16/06/2021
23.36
 63,400 23.30 23.57 23.19 4,000 0 0.1
15/06/2021
23.30
 25,800 23.23 23.81 22.96 4,400 1,000 0.1
14/06/2021
23.23
 52,500 23.64 23.67 23.16 5,400 5,000 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
23.64
 17,200 23.84 24.11 23.33 0 0 0
10/06/2021
23.84
 40,400 23.58 23.84 23.52 0 0 0
09/06/2021
23.58
 44,500 23.94 23.94 23.20 300 0 0.0
08/06/2021
23.94
 68,900 23.91 24.10 23.52 0 0 0
07/06/2021
23.91
 47,100 23.97 24.16 23.84 100 0 0.0
04/06/2021
23.97
 36,700 23.78 24.10 23.52 0 0 0
03/06/2021
23.78
 72,100 23.26 24.16 23.33 8,100 23,500 -0.6
02/06/2021
23.26
 28,900 23.13 23.52 23.13 0 18,500 -0.7
01/06/2021
23.13
 47,900 22.94 23.71 22.55 14,500 15,700 -0.0
31/05/2021
22.94
 47,500 23.10 23.45 22.87 5,000 12,800 -0.3
28/05/2021
23.10
 9,100 23.20 23.78 23.10 0 0 0
27/05/2021
23.20
 18,900 23.39 23.78 23.20 0 0 0
26/05/2021
23.39
 20,000 23.84 23.84 23.39 3,500 0 0.1
25/05/2021
23.84
 4,000 23.71 23.91 23.71 0 0 0
24/05/2021
23.71
 16,200 23.36 23.84 23.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |