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)
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
21/05/2021
23.36
 12,200 23.71 23.84 23.33 100 0 0.0
20/05/2021
23.71
 17,000 23.65 23.71 23.26 0 0 0
19/05/2021
23.65
 1,900 23.26 23.68 23.29 0 0 0
18/05/2021
23.26
 6,300 23.84 23.84 23.20 0 0 0
17/05/2021
23.84
 3,600 23.20 23.84 23.20 100 0 0.0
14/05/2021
23.20
 20,200 23.20 23.84 23.20 0 0 0
13/05/2021
23.20
 79,600 23.84 24.16 23.20 600 0 0.0
12/05/2021
23.84
 10,200 24.36 24.36 23.84 0 0 0
11/05/2021
24.36
 9,400 24.16 24.36 23.52 0 0 0
10/05/2021
24.16
 10,500 24.16 24.16 23.26 0 0 0
07/05/2021
24.16
 22,400 24.55 24.55 23.91 500 100 0.0
06/05/2021
24.55
 40,800 24.61 24.61 23.97 400 100 0.0
05/05/2021
24.61
 43,200 24.42 24.61 24.16 0 0 0
04/05/2021
24.42
 22,700 24.23 24.49 23.20 300 0 0.0
29/04/2021
24.23
 3,000 24.03 24.29 23.84 0 0 0
28/04/2021
24.03
 2,100 23.84 24.03 23.84 0 0 0
27/04/2021
23.84
 8,300 23.58 24.29 23.58 100 0 0.0
26/04/2021
23.58
 42,200 24.68 24.68 23.58 2,200 0 0.1
23/04/2021
24.68
 29,600 24.16 24.68 23.84 20,000 0 0.8
22/04/2021
24.16
 17,900 24.49 24.49 24.16 3,200 0 0.1
20/04/2021
24.49
 31,400 24.36 24.78 24.03 0 500 -0.0
19/04/2021
24.36
 13,900 24.23 24.42 24.03 100 0 0.0
16/04/2021
24.23
 22,000 24.16 24.29 23.74 0 0 0
15/04/2021
24.16
 20,400 24.32 24.32 24.03 0 0 0
14/04/2021
24.32
 7,000 24.36 24.36 23.84 100 0 0.0
13/04/2021
24.36
 21,000 24.61 24.61 23.87 0 500 -0.0
12/04/2021
24.61
 38,300 25.13 25.13 24.49 4,000 0 0.2
09/04/2021
25.13
 12,900 24.81 25.39 24.61 0 0 0
08/04/2021
24.81
 13,000 24.87 24.87 24.68 0 0 0
07/04/2021
24.87
 20,400 24.81 25.13 24.58 0 0 0
06/04/2021
24.81
 40,700 25.13 25.26 24.68 0 0 0
05/04/2021
25.13
 20,400 24.16 25.71 24.55 0 0 0
02/04/2021
24.16
 71,600 23.84 24.49 23.84 0 0 0
01/04/2021
23.84
 80,900 24.74 24.74 23.78 0 0 0
31/03/2021
24.74
 4,500 24.74 25.13 24.49 0 0 0
30/03/2021
24.74
 39,800 25.71 25.84 24.03 300 0 0.0
29/03/2021
25.71
 27,700 24.42 25.90 24.49 100 100 0.0
26/03/2021
24.42
 28,000 23.84 25.13 23.78 500 0 0.0
25/03/2021
23.84
 65,900 24.49 24.49 23.20 0 200 -0.0
24/03/2021
24.49
 24,900 24.61 25.00 24.20 1,000 0 0.0
23/03/2021
24.61
 13,000 25.13 25.71 24.55 0 0 0
22/03/2021
25.13
 38,000 25.58 25.58 24.94 0 0 0
19/03/2021
25.58
 21,700 25.64 25.64 25.13 400 0 0.0
18/03/2021
25.64
 28,700 25.77 25.77 25.45 0 0 0
17/03/2021
25.77
 30,600 25.77 25.77 25.32 0 500 -0.0
16/03/2021
25.77
 19,700 25.77 25.84 25.26 0 9,200 -0.4
15/03/2021
25.77
 22,900 25.97 25.97 25.48 100 500 -0.0
12/03/2021
25.97
 68,900 25.84 25.97 25.19 8,000 0 0.3
11/03/2021
25.84
 20,600 25.84 26.74 25.84 0 0 0
10/03/2021
25.84
 62,500 26.74 26.74 25.45 700 600 0.0
09/03/2021
26.74
 12,600 26.93 26.93 25.84 0 0 0
08/03/2021
26.93
 29,800 26.42 28.09 26.10 0 5,600 -0.2
05/03/2021
26.42
 137,300 27.74 27.74 26.10 0 0 0
04/03/2021
27.74
 86,600 29.80 29.87 27.74 200 5,000 -0.2
03/03/2021
29.80
 139,000 27.87 29.80 27.87 1,100 20,400 -0.9
02/03/2021
27.87
 112,200 26.06 27.87 25.71 200 7,400 -0.3
01/03/2021
26.06
 107,000 24.39 26.06 25.77 300 600 -0.0
26/02/2021
24.39
 53,500 23.04 24.65 22.94 0 0 0
25/02/2021
23.04
 41,100 22.94 23.13 22.84 0 0 0
24/02/2021
22.94
 24,900 22.81 23.07 22.75 300 3,700 -0.1
23/02/2021
22.81
 10,500 22.55 23.71 22.62 0 0 0
22/02/2021
22.55
 40,300 22.49 22.68 22.49 0 0 0
19/02/2021
22.49
 56,100 22.55 22.68 22.29 0 0 0
18/02/2021
22.55
 79,100 22.55 22.81 22.29 200 0 0.0
17/02/2021
22.55
 149,700 21.26 22.75 22.26 100 5,900 -0.2
09/02/2021
21.26
 12,200 21.26 22.68 20.62 100 100 -0.0
08/02/2021
21.26
 24,500 20.94 21.59 20.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |