CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.80 -6.59% 79,600 -23,800 -1.3
53.80
58
54
2 tháng
(2025-12-01) 		-1 -1.82% 169,500 -24,300 -1.4
52
58
54
3 tháng
(2025-10-30) 		1.80 3.45% 204,500 -23,700 -1.3
50.50
58
54
6 tháng
(2025-08-01) 		2.60 5.07% 395,000 -44,600 -2.3
49.15
58
54
12 tháng
(2025-02-03) 		4.93 10.06% 955,800 -48,313 -2.6
43.27
58
54
24 tháng
(2024-02-15) 		19.45 56.45% 2,661,400 -173,343 -8.0
33.48
58
54
36 tháng
(2023-02-13) 		26.12 94% 4,374,800 -128,233 -6.3
26.63
58
54
60 tháng
(2021-02-23) 		30.47 130.07% 13,216,800 -51,948 -0.1
21.09
58
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
23.16
 79,100 23.16 23.43 22.90 200 0 0.0
17/02/2021
23.16
 149,700 21.84 23.36 22.86 100 5,900 -0.2
09/02/2021
21.84
 12,200 21.84 23.30 21.18 100 100 -0.0
08/02/2021
21.84
 24,500 21.51 22.17 21.51 0 0 0
05/02/2021
21.51
 7,300 21.51 21.77 21.18 0 0 0
04/02/2021
21.51
 8,900 21.14 21.51 20.68 0 0 0
03/02/2021
21.14
 0 21.14 21.14 21.14 0 0 0
02/02/2021
21.14
 10,500 20.09 21.14 19.95 100 0 0.0
01/02/2021
20.09
 7,300 21.38 21.38 20.05 0 0 0
29/01/2021
21.38
 600 20.28 21.57 19.85 100 0 0.0
28/01/2021
20.28
 22,700 21.81 21.81 20.28 1,100 0 0.0
27/01/2021
21.81
 3,800 21.18 21.84 21.18 200 0 0.0
26/01/2021
21.18
 4,400 21.84 22.04 21.18 0 0 0
25/01/2021
21.84
 4,500 21.77 21.84 21.77 0 0 0
22/01/2021
21.77
 9,300 21.18 22.43 21.18 0 0 0
21/01/2021
21.18
 13,400 21.84 22.04 21.18 300 0 0.0
20/01/2021
21.84
 9,100 22.17 22.17 21.51 100 0 0.0
19/01/2021
22.17
 7,000 22.34 22.34 22.04 100 0 0.0
18/01/2021
22.34
 14,100 22.37 22.37 22.04 0 6,700 -0.2
15/01/2021
22.37
 8,400 22.07 22.37 22.10 200 0 0.0
14/01/2021
22.07
 16,300 22.43 22.43 22.07 0 0 0
13/01/2021
22.43
 15,200 22.30 22.43 22.17 0 0 0
12/01/2021
22.30
 31,100 22.50 22.50 22.30 0 0 0
11/01/2021
22.50
 14,400 22.43 22.50 22.17 0 400 -0.0
08/01/2021
22.43
 39,900 22.43 22.53 22.24 0 2,900 -0.1
07/01/2021
22.43
 14,000 21.97 23.10 21.91 6,200 0 0.2
06/01/2021
21.97
 4,900 21.84 22.43 21.91 200 0 0.0
05/01/2021
21.84
 6,600 21.84 21.91 21.84 0 0 0
04/01/2021
21.84
 12,500 21.84 21.91 21.54 0 0 0
31/12/2020
21.84
 18,800 21.44 22.17 21.18 450 0 0.0
30/12/2020
21.44
 1,840 21.44 21.44 21.18 300 70 0.0
29/12/2020
21.44
 3,420 20.98 21.44 20.58 350 0 0.0
28/12/2020
20.98
 8,300 20.91 20.98 20.52 200 0 0.0
25/12/2020
20.91
 1,230 20.42 20.91 20.42 0 0 0
24/12/2020
20.42
 10,020 20.45 20.85 20.32 240 1,680 -0.0
23/12/2020
20.45
 1,630 20.32 21.14 20.18 1,110 0 0.0
22/12/2020
20.32
 3,040 20.32 20.35 20.32 0 0 0
21/12/2020
20.32
 9,750 20.48 20.48 20.28 0 0 0
18/12/2020
20.48
 3,830 20.48 20.71 20.18 1,250 300 0.0
17/12/2020
20.48
 12,190 20.32 20.52 19.99 50 1,000 -0.0
16/12/2020
20.32
 29,040 20.38 20.52 20.32 0 400 -0.0
15/12/2020
20.38
 20,270 20.71 20.71 20.38 0 1,300 -0.0
14/12/2020
20.71
 11,070 20.58 20.85 20.58 100 0 0.0
11/12/2020
20.58
 7,100 20.85 20.85 20.52 0 700 -0.0
10/12/2020
20.85
 10 20.85 20.85 20.85 0 0 0
09/12/2020
20.85
 1,240 20.68 20.85 20.71 100 100 0
08/12/2020
20.68
 1,580 20.78 20.78 20.65 420 350 0.0
07/12/2020
20.78
 5,380 20.71 20.85 20.71 600 10 0.0
04/12/2020
20.71
 6,000 21.18 21.18 20.71 60 0 0.0
03/12/2020
21.18
 3,230 21.18 21.21 20.91 100 0 0.0
02/12/2020
21.18
 3,530 21.11 21.18 21.04 160 0 0.0
01/12/2020
21.11
 1,000 21.24 21.24 21.11 0 0 0
30/11/2020
21.24
 600 21.18 21.24 21.18 60 0 0.0
27/11/2020
21.18
 5,430 21.44 21.44 20.91 0 0 0
26/11/2020
21.44
 2,220 21.18 21.44 20.65 100 0 0.0
25/11/2020
21.18
 60 21.18 21.51 21.18 0 0 0
24/11/2020
21.18
 1,530 21.51 21.51 21.18 150 0 0.0
23/11/2020
21.51
 2,180 21.84 21.84 21.48 300 0 0.0
20/11/2020
21.84
 150 21.81 21.84 21.84 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
21.81
 20 21.18 21.81 21.81 0 0 0
18/11/2020
21.18
 8,220 21.18 21.37 20.92 2,950 0 0.1
17/11/2020
21.18
 7,750 20.86 21.18 20.92 50 0 0.0
16/11/2020
20.86
 14,090 20.66 21.37 20.73 0 0 0
13/11/2020
20.66
 3,530 21.11 21.18 20.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |