CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
23.02
 17,600 23.02 23.28 22.76 0 11,000 -0.4
05/10/2021
23.02
 2,700 23.02 23.02 22.82 0 0 0
04/10/2021
23.02
 18,600 22.92 23.05 22.63 200 6,900 -0.2
01/10/2021
22.92
 9,500 23.24 23.24 22.76 33,835 33,835 0
30/09/2021
23.24
 11,100 23.24 23.37 22.95 2,200 0 0.1
29/09/2021
23.24
 14,300 22.76 23.31 22.76 0 0 0
28/09/2021
22.76
 38,400 22.30 22.76 22.30 0 0 0
27/09/2021
22.30
 17,300 22.76 22.76 22.11 0 0 0
24/09/2021
22.76
 25,700 22.72 22.89 22.43 0 500 -0.0
23/09/2021
22.72
 25,900 22.43 22.72 22.43 0 2,000 -0.1
22/09/2021
22.43
 18,100 22.24 22.43 22.24 0 2,600 -0.1
21/09/2021
22.24
 35,000 22.30 22.37 21.91 0 0 0
20/09/2021
22.30
 25,400 22.11 22.33 22.04 0 0 0
17/09/2021
22.11
 22,700 22.04 22.11 21.91 0 0 0
16/09/2021
22.04
 13,500 22.01 22.14 21.91 800 0 0.0
15/09/2021
22.01
 7,800 22.11 22.11 21.91 0 0 0
14/09/2021
22.11
 13,000 22.07 22.33 21.85 0 0 0
13/09/2021
22.07
 14,300 22.14 22.14 22.04 0 5,500 -0.2
10/09/2021
22.14
 23,400 22.20 22.20 21.98 0 0 0
09/09/2021
22.20
 22,200 21.72 22.20 21.78 0 0 0
08/09/2021
21.72
 24,900 22.11 22.11 21.46 0 0 0
07/09/2021
22.11
 46,300 22.50 22.69 21.98 0 27,500 -0.9
06/09/2021
22.50
 46,000 22.17 22.50 22.17 0 0 0
01/09/2021
22.17
 30,300 21.88 22.17 21.85 2,000 500 0.1
31/08/2021
21.88
 15,500 21.78 21.88 21.75 0 3,200 -0.1
30/08/2021
21.78
 5,900 21.59 21.85 21.62 0 400 -0.0
27/08/2021
21.59
 21,000 21.85 21.85 21.46 0 0 0
26/08/2021
21.85
 12,200 21.85 22.24 21.46 0 0 0
25/08/2021
21.85
 45,000 22.24 22.24 21.13 0 0 0
24/08/2021
22.24
 52,600 22.40 22.40 21.20 0 0 0
23/08/2021
22.40
 23,000 22.30 22.40 21.85 0 0 0
20/08/2021
22.30
 62,700 22.20 22.82 21.78 0 0 0
19/08/2021
22.20
 84,100 21.46 22.30 21.36 0 0 0
18/08/2021
21.46
 11,200 21.46 21.59 21.36 0 0 0
17/08/2021
21.46
 29,100 21.52 21.72 21.33 0 2,700 -0.1
16/08/2021
21.52
 20,600 21.46 21.62 21.33 0 100 -0.0
13/08/2021
21.46
 13,400 21.62 21.65 21.20 0 0 0
12/08/2021
21.62
 23,500 21.42 21.65 21.26 0 0 0
11/08/2021
21.42
 11,900 21.20 21.46 21.26 0 0 0
10/08/2021
21.20
 8,100 21.13 21.20 20.97 0 500 -0.0
09/08/2021
21.13
 6,800 21.00 21.13 20.81 0 0 0
06/08/2021
21.00
 5,600 21.26 21.46 20.81 300 0 0.0
05/08/2021
21.26
 13,100 21.26 21.52 21.26 0 0 0
04/08/2021
21.26
 900 21.13 21.26 21.20 0 0 0
03/08/2021
21.13
 3,400 21.33 21.59 21.13 0 0 0
02/08/2021
21.33
 8,100 21.46 21.52 21.33 100 0 0.0
30/07/2021
21.46
 11,300 21.33 21.59 21.00 100 0 0.0
29/07/2021
21.33
 2,900 20.81 21.33 20.81 0 0 0
28/07/2021
20.81
 8,900 20.94 21.72 20.81 0 0 0
27/07/2021
20.94
 4,600 21.00 21.13 20.94 0 0 0
26/07/2021
21.00
 6,400 21.00 21.36 20.81 3,200 0 0.1
23/07/2021
21.00
 5,000 20.74 21.03 20.64 0 4,500 -0.1
22/07/2021
20.74
 4,300 20.58 20.77 20.29 0 0 0
21/07/2021
20.58
 10,000 20.81 20.81 20.55 300 0 0.0
20/07/2021
20.81
 14,500 20.81 21.00 20.81 3,000 2,200 0.0
19/07/2021
20.81
 26,300 20.81 21.07 20.48 0 0 0
16/07/2021
20.81
 25,100 20.48 20.90 20.48 0 0 0
15/07/2021
20.48
 7,500 20.06 20.48 19.83 0 300 -0.0
14/07/2021
20.06
 37,100 20.06 20.19 19.25 19,400 0 0.6
13/07/2021
20.06
 18,300 19.60 20.09 19.77 4,000 0 0.1
12/07/2021
19.60
 59,900 20.16 20.16 19.38 9,100 0 0.3
09/07/2021
20.16
 23,500 20.48 20.48 20.16 0 700 -0.0
08/07/2021
20.48
 11,400 20.84 21.13 20.48 100 0 0.0
07/07/2021
20.84
 115,700 21.13 21.13 19.67 100 1,000 -0.0
06/07/2021
21.13
 5,800 21.33 21.72 21.07 1,100 0 0.0
05/07/2021
21.33
 68,500 21.46 21.75 20.94 0 0 0
02/07/2021
21.46
 44,500 21.55 21.72 21.13 100 0 0.0
01/07/2021
21.55
 8,800 21.78 21.78 21.46 0 0 0
30/06/2021
21.78
 28,200 21.49 22.43 21.33 1,000 0 0.0
29/06/2021
21.49
 39,600 21.39 21.55 21.46 100 100 0
28/06/2021
21.39
 29,400 21.46 21.78 21.16 0 0 0
25/06/2021
21.46
 84,400 21.46 21.52 21.39 100 4,300 -0.1
24/06/2021
21.46
 54,000 21.46 21.98 21.46 0 0 0
23/06/2021
21.46
 65,200 22.04 22.11 21.46 0 0 0
22/06/2021
22.04
 29,100 22.11 22.37 21.46 200 0 0.0
21/06/2021
22.11
 25,400 22.11 22.43 21.81 0 0 0
18/06/2021
22.11
 17,900 22.17 22.24 22.11 0 5,000 -0.2
17/06/2021
22.17
 7,200 22.30 22.40 22.11 0 0 0
16/06/2021
22.30
 63,400 22.24 22.50 22.14 4,000 0 0.1
15/06/2021
22.24
 25,800 22.17 22.72 21.91 4,400 1,000 0.1
14/06/2021
22.17
 52,500 22.56 22.59 22.11 5,400 5,000 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
22.56
 17,200 22.76 23.02 22.27 0 0 0
10/06/2021
22.76
 40,400 22.51 22.76 22.45 0 0 0
09/06/2021
22.51
 44,500 22.85 22.85 22.14 300 0 0.0
08/06/2021
22.85
 68,900 22.82 23.00 22.45 0 0 0
07/06/2021
22.82
 47,100 22.88 23.06 22.76 100 0 0.0
04/06/2021
22.88
 36,700 22.70 23.00 22.45 0 0 0
03/06/2021
22.70
 72,100 22.20 23.06 22.27 8,100 23,500 -0.6
02/06/2021
22.20
 28,900 22.08 22.45 22.08 0 18,500 -0.7
01/06/2021
22.08
 47,900 21.90 22.63 21.53 14,500 15,700 -0.0
31/05/2021
21.90
 47,500 22.05 22.39 21.83 5,000 12,800 -0.3
28/05/2021
22.05
 9,100 22.14 22.70 22.05 0 0 0
27/05/2021
22.14
 18,900 22.33 22.70 22.14 0 0 0
26/05/2021
22.33
 20,000 22.76 22.76 22.33 3,500 0 0.1
25/05/2021
22.76
 4,000 22.63 22.82 22.63 0 0 0
24/05/2021
22.63
 16,200 22.30 22.76 22.39 0 0 0
21/05/2021
22.30
 12,200 22.63 22.76 22.27 100 0 0.0
20/05/2021
22.63
 17,000 22.57 22.63 22.20 0 0 0
19/05/2021
22.57
 1,900 22.20 22.60 22.23 0 0 0
18/05/2021
22.20
 6,300 22.76 22.76 22.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |