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)
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
05/02/2021
20.94
 7,300 20.94 21.20 20.62 0 0 0
04/02/2021
20.94
 8,900 20.59 20.94 20.14 0 0 0
03/02/2021
20.59
 0 20.59 20.59 20.59 0 0 0
02/02/2021
20.59
 10,500 19.56 20.59 19.43 100 0 0.0
01/02/2021
19.56
 7,300 20.81 20.81 19.52 0 0 0
29/01/2021
20.81
 600 19.75 21.01 19.33 100 0 0.0
28/01/2021
19.75
 22,700 21.23 21.23 19.75 1,100 0 0.0
27/01/2021
21.23
 3,800 20.62 21.26 20.62 200 0 0.0
26/01/2021
20.62
 4,400 21.26 21.46 20.62 0 0 0
25/01/2021
21.26
 4,500 21.20 21.26 21.20 0 0 0
22/01/2021
21.20
 9,300 20.62 21.84 20.62 0 0 0
21/01/2021
20.62
 13,400 21.26 21.46 20.62 300 0 0.0
20/01/2021
21.26
 9,100 21.59 21.59 20.94 100 0 0.0
19/01/2021
21.59
 7,000 21.75 21.75 21.46 100 0 0.0
18/01/2021
21.75
 14,100 21.78 21.78 21.46 0 6,700 -0.2
15/01/2021
21.78
 8,400 21.49 21.78 21.52 200 0 0.0
14/01/2021
21.49
 16,300 21.84 21.84 21.49 0 0 0
13/01/2021
21.84
 15,200 21.71 21.84 21.59 0 0 0
12/01/2021
21.71
 31,100 21.91 21.91 21.71 0 0 0
11/01/2021
21.91
 14,400 21.84 21.91 21.59 0 400 -0.0
08/01/2021
21.84
 39,900 21.84 21.94 21.65 0 2,900 -0.1
07/01/2021
21.84
 14,000 21.39 22.49 21.33 6,200 0 0.2
06/01/2021
21.39
 4,900 21.26 21.84 21.33 200 0 0.0
05/01/2021
21.26
 6,600 21.26 21.33 21.26 0 0 0
04/01/2021
21.26
 12,500 21.26 21.33 20.97 0 0 0
31/12/2020
21.26
 18,800 20.88 21.59 20.62 450 0 0.0
30/12/2020
20.88
 1,840 20.88 20.88 20.62 300 70 0.0
29/12/2020
20.88
 3,420 20.43 20.88 20.04 350 0 0.0
28/12/2020
20.43
 8,300 20.36 20.43 19.97 200 0 0.0
25/12/2020
20.36
 1,230 19.88 20.36 19.88 0 0 0
24/12/2020
19.88
 10,020 19.91 20.30 19.78 240 1,680 -0.0
23/12/2020
19.91
 1,630 19.78 20.59 19.65 1,110 0 0.0
22/12/2020
19.78
 3,040 19.78 19.81 19.78 0 0 0
21/12/2020
19.78
 9,750 19.94 19.94 19.75 0 0 0
18/12/2020
19.94
 3,830 19.94 20.17 19.65 1,250 300 0.0
17/12/2020
19.94
 12,190 19.78 19.97 19.46 50 1,000 -0.0
16/12/2020
19.78
 29,040 19.85 19.97 19.78 0 400 -0.0
15/12/2020
19.85
 20,270 20.17 20.17 19.85 0 1,300 -0.0
14/12/2020
20.17
 11,070 20.04 20.30 20.04 100 0 0.0
11/12/2020
20.04
 7,100 20.30 20.30 19.97 0 700 -0.0
10/12/2020
20.30
 10 20.30 20.30 20.30 0 0 0
09/12/2020
20.30
 1,240 20.14 20.30 20.17 100 100 0
08/12/2020
20.14
 1,580 20.23 20.23 20.10 420 350 0.0
07/12/2020
20.23
 5,380 20.17 20.30 20.17 600 10 0.0
04/12/2020
20.17
 6,000 20.62 20.62 20.17 60 0 0.0
03/12/2020
20.62
 3,230 20.62 20.65 20.36 100 0 0.0
02/12/2020
20.62
 3,530 20.55 20.62 20.49 160 0 0.0
01/12/2020
20.55
 1,000 20.68 20.68 20.55 0 0 0
30/11/2020
20.68
 600 20.62 20.68 20.62 60 0 0.0
27/11/2020
20.62
 5,430 20.88 20.88 20.36 0 0 0
26/11/2020
20.88
 2,220 20.62 20.88 20.10 100 0 0.0
25/11/2020
20.62
 60 20.62 20.94 20.62 0 0 0
24/11/2020
20.62
 1,530 20.94 20.94 20.62 150 0 0.0
23/11/2020
20.94
 2,180 21.26 21.26 20.91 300 0 0.0
20/11/2020
21.26
 150 21.23 21.26 21.26 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
21.23
 20 20.62 21.23 21.23 0 0 0
18/11/2020
20.62
 8,220 20.62 20.81 20.37 2,950 0 0.1
17/11/2020
20.62
 7,750 20.31 20.62 20.37 50 0 0.0
16/11/2020
20.31
 14,090 20.12 20.81 20.18 0 0 0
13/11/2020
20.12
 3,530 20.56 20.62 20.12 0 0 0
12/11/2020
20.56
 2,280 20.62 20.62 19.87 0 0 0
11/11/2020
20.62
 10,470 20.81 20.93 19.68 300 0 0.0
10/11/2020
20.81
 10,980 20.37 20.81 20.62 50 0 0.0
09/11/2020
20.37
 13,390 20.28 20.81 19.12 300 0 0.0
06/11/2020
20.28
 720 20.28 20.28 20.21 0 0 0
05/11/2020
20.28
 230 19.37 20.28 20.28 0 0 0
04/11/2020
19.37
 2,870 20.31 20.31 19.37 0 0 0
03/11/2020
20.31
 1,920 19.93 20.31 19.99 0 0 0
02/11/2020
19.93
 1,070 19.84 20.37 19.93 300 0 0.0
30/10/2020
19.84
 1,280 19.28 19.84 19.31 0 210 -0.0
29/10/2020
19.28
 10 19.28 19.28 19.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |