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)
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
28/10/2020
19.28
 17,540 19.37 19.93 19.24 0 0 0
27/10/2020
19.37
 3,280 19.37 19.96 19.37 0 0 0
26/10/2020
19.37
 2,510 19.21 20.06 19.24 0 0 0
23/10/2020
19.21
 3,660 20.06 20.06 19.21 0 0 0
22/10/2020
20.06
 15,550 19.18 20.34 19.37 300 0 0.0
21/10/2020
19.18
 3,030 19.12 19.49 19.18 10 0 0.0
20/10/2020
19.12
 2,030 19.06 19.37 18.87 300 0 0.0
19/10/2020
19.06
 6,160 18.74 19.31 18.74 0 0 0
16/10/2020
18.74
 70 18.74 19.56 18.74 0 0 0
15/10/2020
18.74
 22,900 18.31 18.81 18.74 20,000 0 0.6
14/10/2020
18.31
 1,680 18.74 18.74 18.31 0 0 0
13/10/2020
18.74
 3,880 18.37 18.74 18.37 0 0 0
12/10/2020
18.37
 890 18.43 18.43 18.12 0 0 0
09/10/2020
18.43
 13,150 17.93 18.43 18.12 5,680 8,200 -0.1
08/10/2020
17.93
 1,700 17.93 18.43 17.62 0 0 0
07/10/2020
17.93
 8,290 18.03 18.21 17.65 0 0 0
06/10/2020
18.03
 4,700 17.96 18.12 17.81 0 0 0
05/10/2020
17.96
 7,930 17.68 17.96 17.21 100 0 0.0
02/10/2020
17.68
 990 17.99 17.99 17.56 0 200 -0.0
01/10/2020
17.99
 370 17.99 17.99 17.93 0 0 0
30/09/2020
17.99
 8,400 17.93 17.99 17.62 0 0 0
29/09/2020
17.93
 4,020 17.93 17.93 17.56 0 0 0
28/09/2020
17.93
 5,520 17.74 17.93 17.56 20 50 -0.0
25/09/2020
17.74
 6,110 17.74 17.74 17.62 0 0 0
24/09/2020
17.74
 9,140 17.99 17.99 17.49 0 0 0
23/09/2020
17.99
 8,860 17.99 17.99 17.49 0 0 0
22/09/2020
17.99
 2,000 17.93 17.99 17.31 0 0 0
21/09/2020
17.93
 4,910 17.81 17.96 17.25 0 550 -0.0
18/09/2020
17.81
 230 17.81 17.81 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |