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)
27/04/2020
16.09
 3,070 16.20 16.20 15.71 40 0 0.0
24/04/2020
16.20
 220 15.74 16.26 16.20 0 20 -0.0
23/04/2020
15.74
 22,510 15.74 15.74 15.16 0 10,000 -0.3
22/04/2020
15.74
 16,520 15.74 15.74 14.87 50 0 0.0
21/04/2020
15.74
 3,090 15.68 15.74 15.42 0 0 0
20/04/2020
15.68
 5,530 16.09 16.09 15.16 50 3,010 -0.1
17/04/2020
16.09
 22,930 15.97 16.09 15.68 0 0 0
16/04/2020
15.97
 10,520 16.26 16.26 15.97 0 9,290 -0.3
15/04/2020
16.26
 22,140 16.09 16.55 16.09 0 21,000 -0.6
14/04/2020
16.09
 5,270 16.26 16.26 15.22 0 3,000 -0.1
13/04/2020
16.26
 16,570 15.91 16.29 15.42 0 2,000 -0.1
10/04/2020
15.91
 8,500 15.59 15.97 15.68 500 0 0.0
09/04/2020
15.59
 8,140 14.99 15.65 15.39 0 0 0
08/04/2020
14.99
 4,910 14.96 14.99 14.96 0 0 0
07/04/2020
14.96
 26,630 14.96 15.04 14.96 0 0 0
06/04/2020
14.96
 25,790 14.00 14.96 14.52 0 0 0
03/04/2020
14.00
 25,040 13.50 14.00 13.39 0 1,000 -0.0
01/04/2020
13.50
 18,250 13.45 14.23 12.84 0 0 0
31/03/2020
13.45
 74,240 14.26 14.26 13.45 0 0 0
30/03/2020
14.26
 18,590 14.52 14.52 14.06 0 0 0
27/03/2020
14.52
 23,240 14.81 14.81 14.29 10 200 -0.0
26/03/2020
14.81
 8,100 13.94 14.81 14.03 0 0 0
25/03/2020
13.94
 8,030 13.65 14.11 13.65 0 0 0
24/03/2020
13.65
 12,500 14.20 14.20 13.24 0 700 -0.0
23/03/2020
14.20
 35,370 14.72 14.72 13.71 250 31,530 -0.7
20/03/2020
14.72
 20,720 15.83 15.83 14.72 50 11,890 -0.3
19/03/2020
15.83
 24,810 16.26 16.79 15.13 200 15,720 -0.4
18/03/2020
16.26
 18,570 16.84 16.84 16.26 60 15,000 -0.4
17/03/2020
16.84
 270 16.26 16.84 16.84 150 0 0.0
16/03/2020
16.26
 1,940 17.28 17.28 16.26 10 0 0.0
13/03/2020
17.28
 10,650 17.42 17.42 16.23 120 480 -0.0
12/03/2020
17.42
 7,550 17.42 17.42 16.26 70 350 -0.0
11/03/2020
17.42
 2,230 17.25 17.42 16.29 70 110 -0.0
10/03/2020
17.25
 1,660 16.55 17.25 16.55 20 990 -0.0
09/03/2020
16.55
 1,970 17.37 17.37 16.55 10 0 0.0
06/03/2020
17.37
 16,200 17.31 17.37 16.35 50 13,640 -0.4
05/03/2020
17.31
 14,870 17.42 17.42 16.79 10 13,760 -0.4
04/03/2020
17.42
 12,780 17.31 17.42 16.79 20 11,750 -0.3
03/03/2020
17.31
 3,720 17.37 17.42 16.90 10 2,010 -0.1
02/03/2020
17.37
 2,190 16.73 17.42 16.58 90 10 0.0
28/02/2020
16.73
 80 17.69 17.69 16.58 20 10 0.0
27/02/2020
17.69
 280 17.69 17.69 17.66 100 0 0.0
26/02/2020
17.69
 4,520 17.69 17.77 17.13 50 2,290 -0.1
25/02/2020
17.69
 1,010 17.74 17.95 16.55 30 920 -0.0
24/02/2020
17.74
 530 17.42 17.89 17.42 40 480 -0.0
21/02/2020
17.42
 5,680 18.01 18.47 17.42 20 5,650 -0.2
20/02/2020
18.01
 1,230 17.42 18.47 17.42 20 0 0.0
19/02/2020
17.42
 16,590 18.56 18.56 17.42 0 0 0
18/02/2020
18.56
 0 18.56 18.56 18.56 0 0 0
17/02/2020
18.56
 140 18.53 18.56 17.74 10 30 -0.0
14/02/2020
18.53
 1,070 18.53 18.53 18.44 0 0 0
13/02/2020
18.53
 20 18.01 18.53 18.53 20 0 0.0
12/02/2020
18.01
 3,160 18.01 18.56 17.98 10 2,160 -0.1
11/02/2020
18.01
 2,570 18.06 18.06 17.71 10 970 -0.0
10/02/2020
18.06
 9,270 18.03 18.06 17.48 0 90 -0.0
07/02/2020
18.03
 22,090 18.03 18.59 17.77 20 8,820 -0.3
06/02/2020
18.03
 237,600 18.30 18.53 18.01 10 210,250 -6.6
05/02/2020
18.30
 1,670 18.30 18.53 17.74 30 480 -0.0
04/02/2020
18.30
 270 18.30 18.59 18.01 20 10 0.0
03/02/2020
18.30
 7,380 18.53 18.53 18.30 4,330 0 0.1
31/01/2020
18.53
 1,450 18.59 18.59 18.01 1,410 0 0.0
30/01/2020
18.59
 5,670 18.59 18.59 18.18 40 30 0.0
22/01/2020
18.59
 1,960 18.56 19.08 18.47 60 0 0.0
21/01/2020
18.56
 10,500 18.21 19.17 18.21 4,040 2,010 0.1
20/01/2020
18.21
 2,410 18.21 19.17 18.06 10 10 0
17/01/2020
18.21
 8,800 18.59 18.88 17.77 50 0 0.0
16/01/2020
18.59
 25,170 19.11 19.11 18.06 20 0 0.0
15/01/2020
19.11
 50 18.88 19.11 19.11 30 0 0.0
14/01/2020
18.88
 5,180 18.88 19.17 17.57 30 5,040 -0.2
13/01/2020
18.88
 2,600 19.17 19.17 18.64 10 0 0.0
10/01/2020
19.17
 4,840 19.17 19.17 18.47 20 0 0.0
09/01/2020
19.17
 10 18.62 19.17 19.17 10 0 0.0
08/01/2020
18.62
 340 19.02 19.28 18.62 30 0 0.0
07/01/2020
19.02
 1,100 19.17 19.17 18.64 500 0 0.0
06/01/2020
19.17
 1,450 19.40 19.40 18.53 50 0 0.0
03/01/2020
19.40
 1,220 19.46 19.46 18.47 10 0 0.0
02/01/2020
19.46
 4,920 19.69 19.69 18.50 60 0 0.0
31/12/2019
19.69
 970 19.17 19.86 18.12 710 200 0.0
30/12/2019
19.17
 930 18.56 19.17 18.59 710 10 0.0
27/12/2019
18.56
 450 18.59 18.59 18.18 30 0 0.0
26/12/2019
18.59
 1,370 18.59 18.59 17.71 40 30 0.0
25/12/2019
18.59
 20,410 18.53 18.59 17.83 70 740 -0.0
24/12/2019
18.53
 110 18.30 18.53 17.54 80 0 0.0
23/12/2019
18.30
 5,030 18.24 18.59 18.24 10 1,330 -0.0
20/12/2019
18.24
 20 18.79 18.79 18.24 0 0 0
19/12/2019
18.79
 40 18.50 18.79 18.79 40 0 0.0
18/12/2019
18.50
 530 18.53 18.53 18.50 180 110 0.0
17/12/2019
18.53
 870 18.53 18.53 17.71 40 0 0.0
16/12/2019
18.53
 1,530 18.67 18.67 17.71 40 0 0.0
13/12/2019
18.67
 840 18.50 18.93 18.30 40 800 -0.0
12/12/2019
18.50
 230 18.82 18.82 18.30 30 0 0.0
11/12/2019
18.82
 650 18.88 18.88 18.30 630 190 0.0
10/12/2019
18.88
 0 18.88 18.88 18.88 0 0 0
09/12/2019
18.88
 1,210 19.14 19.14 18.35 70 20 0.0
06/12/2019
19.14
 11,420 19.17 19.17 18.03 50 9,000 -0.3
05/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2019
19.17
 10 18.53 19.17 19.17 10 10 0
04/12/2019
18.53
 1,570 18.53 18.64 18.53 10 320 -0.0
03/12/2019
18.53
 2,670 18.47 19.23 18.47 70 0 0.0
02/12/2019
18.47
 3,970 18.92 18.92 18.42 0 70 -0.0
29/11/2019
18.92
 1,400 18.58 18.92 18.58 230 160 0.0

Chính sách bảo mật | Điều khoản sử dụng |