CTCP Cát Lợi (clc)

53.90
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) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
49.60
 800 49.60 49.60 49.60 0 0 0
04/09/2025
49.55
 8,100 49.55 49.80 49.50 4,100 0 0.2
03/09/2025
50
 7,700 50 50 50 500 6,600 -0.3
29/08/2025
50.30
 200 50.30 50.30 50.30 100 0 0.0
28/08/2025
50.30
 4,700 50.30 50.30 49.30 0 1,400 0
27/08/2025
50.30
 600 49.90 50.30 49.90 0 0 0
26/08/2025
49.25
 1,000 49.25 49.25 49.25 0 0 0
25/08/2025
50.80
 800 50 50.80 50 0 0 0
22/08/2025
49.15
 8,700 49.80 49.80 49.15 200 0 0.0
21/08/2025
49.80
 4,400 49.80 49.90 49.80 200 0 0.0
20/08/2025
49.80
 14,000 50 50 49.80 100 0 0.0
19/08/2025
50
 12,000 50 50.20 50 200 0 0.0
18/08/2025
50.10
 20,700 50.20 50.80 50 1,300 18,900 -0.9
15/08/2025
50.50
 6,800 50.40 50.50 50.40 0 0 0
14/08/2025
50.70
 8,700 50.70 50.70 50.40 0 0 0
13/08/2025
50.50
 1,800 50.50 50.50 50.50 0 0 0
12/08/2025
50.50
 700 50.50 50.50 50.50 0 0 0
11/08/2025
50.40
 4,900 51 51 50.10 200 600 -0.0
08/08/2025
51
 800 51 51 51 0 0 0
07/08/2025
51
 4,500 51 51 51 200 0 0.0
06/08/2025
51
 2,300 50.80 51 50 500 0 0.0
05/08/2025
50.80
 1,700 50.10 50.90 50.10 0 500 -0.0
04/08/2025
50.10
 1,000 50.90 50.90 50.10 100 0 0.0
01/08/2025
51.30
 900 49.55 51.30 49.55 0 0 0
31/07/2025
50.80
 1,900 50 50.80 50 0 0 0
30/07/2025
50.10
 2,600 50.20 51.40 50 0 1,000 -0.1
29/07/2025
50.20
 1,900 50.10 51.90 50.10 300 400 -0.0
28/07/2025
51
 14,200 50.20 51 50.10 200 0 0.0
25/07/2025
50.50
 6,200 50.50 50.50 50.50 0 0 0
24/07/2025
50.50
 3,400 50.80 50.80 50.50 0 0 0
23/07/2025
50.80
 8,100 50.80 50.90 50.50 0 0 0
22/07/2025
50.80
 500 50.90 50.90 50.80 0 0 0
21/07/2025
50.90
 6,700 50.50 51 50.50 0 100 -0.0
18/07/2025
50.50
 2,500 50.60 51.80 50.50 100 0 0.0
17/07/2025
50.70
 4,400 50.50 50.90 50.50 0 0 0
16/07/2025
50.50
 1,600 51 51.90 50.50 0 0 0
15/07/2025
51
 8,200 51 51.90 49.90 100 200 -0.0
14/07/2025
50
 11,100 48.55 50.50 48.55 0 0 0
11/07/2025
49.90
 2,900 49.75 49.90 49.40 400 0 0
10/07/2025
49.75
 2,800 49.95 49.95 49.65 0 0 0
09/07/2025
49.95
 3,200 49.75 49.95 49.75 200 0 0
08/07/2025
49.95
 2,900 50 50 49.60 200 0 0.0
07/07/2025
49.70
 6,600 50 50 49.25 0 0 0
04/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2025
49.75
 12,700 51.90 52.20 49.50 600 0 0.0
03/07/2025
51.90
 37,200 53.04 53.43 51.90 0 1,100 -0.1
02/07/2025
50.56
 10,200 50.76 50.76 50.37 0 0 0
01/07/2025
50.76
 24,500 49.13 51.04 49.13 900 0 0.0
30/06/2025
49.13
 20,600 49.04 49.13 48.56 300 100 0.0
27/06/2025
48.56
 8,400 49.13 49.13 48.56 400 0 0.0
26/06/2025
48.85
 1,300 49.13 49.13 48.85 0 0 0
25/06/2025
48.94
 3,600 48.94 49.13 48.75 0 0 0
24/06/2025
48.94
 4,000 49.04 49.04 48.56 1,300 0 0.1
23/06/2025
48.66
 6,600 49.13 49.13 48.56 800 0 0.0
20/06/2025
49.13
 3,800 49.13 49.13 49.13 1,000 0 0.1
19/06/2025
48.94
 500 49.13 49.13 48.94 0 0 0
18/06/2025
49.13
 12,500 48.66 49.99 48.66 0 0 0
17/06/2025
48.56
 400 48.18 48.56 48.18 0 100 -0.0
16/06/2025
48.66
 0 48.66 48.66 48.66 0 0 0
13/06/2025
48.66
 1,300 48.47 49.04 48.47 300 0 0.0
12/06/2025
48.47
 600 48.37 48.47 48.37 200 0 0.0
11/06/2025
48.37
 6,300 48.66 48.66 48.37 0 500 -0.0
10/06/2025
48.66
 400 48.66 48.66 48.66 0 0 0
09/06/2025
47.70
 0 47.70 47.70 47.70 0 0 0
06/06/2025
47.70
 1,100 47.80 48.56 47.70 0 0 0
05/06/2025
47.70
 1,000 49.04 49.04 47.70 0 0 0
04/06/2025
49.13
 800 48.27 49.51 48.27 0 0 0
03/06/2025
48.27
 0 48.27 48.27 48.27 0 0 0
02/06/2025
48.27
 600 47.70 48.27 47.70 200 0 0.0
30/05/2025
47.70
 200 47.70 47.70 47.70 0 0 0
29/05/2025
47.70
 2,700 47.70 47.70 47.70 100 0 0.0
28/05/2025
47.51
 400 47.51 47.51 47.51 0 0 0
27/05/2025
47.23
 1,000 47.23 47.23 47.23 0 0 0
26/05/2025
47.70
 600 47.27 47.70 47.27 0 0 0
23/05/2025
47.70
 0 47.70 47.70 47.70 0 0 0
22/05/2025
47.70
 7,700 47.23 47.70 47.23 100 0 0
21/05/2025
47.23
 10,700 47.70 47.70 47.23 1,000 0 0.1
20/05/2025
47.23
 1,500 47.70 47.70 47.23 0 0 0
19/05/2025
47.70
 1,000 47.70 47.70 47.70 0 600 0
16/05/2025
47.89
 600 47.89 47.89 47.89 100 601 0
15/05/2025
48.18
 0 48.18 48.18 48.18 0 0 0
14/05/2025
48.18
 1,800 48.27 48.27 47.70 1,600 0 0
13/05/2025
47.89
 3,200 47.80 48.27 47.80 100 0 0
12/05/2025
47.80
 6,000 47.80 47.89 47.80 300 0 0
09/05/2025
48.18
 2,100 48.08 48.37 47.80 1,200 0 0
08/05/2025
48.08
 10,100 48.18 48.18 47.89 0 0 0
07/05/2025
47.61
 800 47.70 48.27 47.61 0 0 0
06/05/2025
47.61
 5,000 47.70 48.18 47.61 100 0 0
05/05/2025
47.70
 7,200 46.27 48.56 46.27 0 0 0
29/04/2025
47.61
 2,600 47.23 47.61 47.23 1,500 0 0.1
28/04/2025
47.23
 4,400 47.46 47.46 47.23 0 0 0
25/04/2025
47.03
 200 47.03 47.03 47.03 0 0 0
24/04/2025
47.27
 600 47.32 47.32 47.03 0 0 0
23/04/2025
47.42
 100 47.42 47.42 47.42 0 0 0
22/04/2025
46.27
 1,100 46.80 47.51 46.27 0 0 0
21/04/2025
46.75
 2,600 46.75 46.75 46.65 0 0 0
18/04/2025
46.75
 2,100 47.23 47.23 46.75 0 0 0
17/04/2025
47.23
 1,800 45.94 47.23 45.94 0 0 0
16/04/2025
45.94
 700 47.80 47.80 45.94 0 0 0
15/04/2025
47.61
 1,400 47.23 47.70 46.75 0 0 0
14/04/2025
47.51
 1,500 46.27 47.51 46.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |