CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |