CTCP Cát Lợi (clc)

52.20
1.70
(3.37%)
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)
09/03/2026
52.60
 7,200 52.98 52.98 49.73 200 200 -0.0
06/03/2026
53.07
 0 53.07 53.07 53.07 0 0 0
05/03/2026
53.07
 2,500 51.55 53.07 51.55 0 0 0
04/03/2026
51.93
 1,300 52.50 53.45 51.55 0 0 0
03/03/2026
53.55
 500 52.50 53.55 52.50 200 100 0.0
02/03/2026
53.74
 600 51.07 53.74 51.07 1,000 1,000 0
27/02/2026
53.36
 6,300 51.55 53.36 51.55 0 0 0
26/02/2026
53.45
 1,400 53.55 53.55 53.45 700 500 0.0
25/02/2026
53.55
 0 53.55 53.55 53.55 0 0 0
24/02/2026
53.55
 1,600 51.55 53.55 51.55 0 1,100 -0.1
23/02/2026
52.60
 400 53.93 53.93 52.60 0 0 0
13/02/2026
54.22
 3,300 51.64 54.22 50.69 0 100 -0.0
12/02/2026
54.12
 0 54.12 54.12 54.12 0 0 0
11/02/2026
54.12
 3,200 52.50 54.31 51.45 0 0 0
10/02/2026
52.50
 1,400 52.31 52.50 52.31 0 1,000 -0.1
09/02/2026
52.31
 2,000 52.02 55.27 52.02 0 0 0
06/02/2026
55.94
 0 55.94 55.94 55.94 0 0 0
05/02/2026: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2026
55.94
 1,400 50.59 55.94 50.59 0 0 0
04/02/2026
52.88
 700 52.88 52.88 52.79 200 100 0.0
03/02/2026
52.97
 3,200 53.07 53.07 52.70 1,000 1,000 0
02/02/2026
52.32
 2,600 52.60 52.70 52.32 500 800 -0.0
30/01/2026
52.60
 1,600 50.74 52.60 50.74 0 300 -0.0
29/01/2026
50.65
 1,400 51.86 51.86 49.63 0 1,100 -0.1
28/01/2026
50.19
 4,300 52.05 52.05 50.00 100 3,800 -0.2
27/01/2026
50.09
 300 49.82 50.09 49.82 100 100 -0
26/01/2026
50.00
 500 52.97 52.97 50.00 0 0 0
23/01/2026
53.25
 4,000 55.11 55.11 53.25 0 2,000 -0.1
22/01/2026
53.25
 3,700 52.97 53.25 52.97 0 3,000 -0.2
21/01/2026
53.90
 7,300 53.16 53.90 51.95 0 3,700 -0.2
20/01/2026
52.97
 1,800 52.97 52.97 52.51 0 700 -0.0
19/01/2026
52.97
 9,100 52.05 53.16 52.05 0 4,500 -0.3
16/01/2026
52.05
 2,000 52.05 53.81 52.05 0 400 -0.0
15/01/2026
51.86
 8,800 52.88 52.88 51.58 2,200 1,000 0.1
14/01/2026
52.60
 6,400 50.93 52.60 50.93 1,400 3,600 -0.1
13/01/2026
51.12
 6,500 50.28 52.60 50.28 500 2,500 -0.1
12/01/2026
50.28
 100 50.28 50.28 50.28 0 100 -0.0
09/01/2026
52.79
 5,000 50.65 52.88 50.65 0 1,000 -0.1
08/01/2026
51.12
 2,500 51.12 51.12 51.12 100 200 -0.0
07/01/2026
52.97
 8,400 49.72 52.97 49.72 0 1,300 -0.1
06/01/2026
52.23
 5,300 50.19 52.23 49.54 200 2,000 -0.1
05/01/2026
52.23
 3,700 49.16 52.23 49.16 100 2,100 -0.1
31/12/2025
52.23
 1,200 52.88 52.88 52.05 0 0 0
30/12/2025
52.97
 1,000 52.97 52.97 52.97 0 0 0
29/12/2025
53.63
 2,000 52.88 53.63 52.88 0 200 -0.0
26/12/2025
52.88
 2,100 50.28 52.88 50.28 0 0 0
25/12/2025
53.81
 0 53.81 53.81 53.81 0 0 0
24/12/2025
53.81
 0 53.81 53.81 53.81 0 0 0
23/12/2025
53.81
 4,100 51.95 53.81 51.95 0 0 0
22/12/2025
51.49
 17,500 50.09 51.49 50.09 0 100 -0.0
19/12/2025
50.09
 5,300 50.09 50.09 50.09 0 0 0
18/12/2025
50.09
 6,200 50.09 51.02 50.09 0 0 0
17/12/2025
50.09
 2,100 49.16 50.09 49.16 0 0 0
16/12/2025
49.16
 800 49.16 49.16 49.07 0 0 0
15/12/2025
49.07
 0 49.07 49.07 49.07 0 0 0
12/12/2025
49.07
 7,200 49.07 49.44 49.07 0 500 -0.0
11/12/2025
49.07
 2,800 48.61 50.00 48.33 0 0 0
10/12/2025
49.16
 6,600 49.35 49.35 48.61 0 0 0
09/12/2025
49.63
 12,700 48.42 49.63 47.86 100 0 0.0
08/12/2025
50.37
 13,300 48.33 50.84 48.33 0 0 0
05/12/2025
48.33
 1,300 47.96 48.33 47.96 0 0 0
04/12/2025
49.63
 3,700 47.58 50.09 47.58 0 0 0
03/12/2025
50.65
 100 50.65 50.65 50.65 0 0 0
02/12/2025
51.02
 0 51.02 51.02 51.02 0 0 0
01/12/2025
51.02
 4,100 51.49 51.49 48.33 0 0 0
28/11/2025
51.58
 2,200 49.63 52.60 49.16 100 0 0.0
27/11/2025
52.79
 1,300 49.54 52.79 49.54 0 0 0
26/11/2025
53.07
 3,500 50.00 53.44 50.00 300 0 0.0
25/11/2025
53.72
 1,500 52.79 53.72 52.79 0 0 0
24/11/2025
53.81
 2,300 50.84 54.18 50.84 0 100 -0.0
21/11/2025
50.84
 100 50.84 50.84 50.84 0 0 0
20/11/2025
51.12
 4,900 49.07 51.95 49.07 200 300 -0.0
19/11/2025
48.61
 200 48.61 48.61 48.61 0 200 -0.0
18/11/2025
49.72
 900 49.26 49.72 49.26 0 0 0
17/11/2025
48.33
 600 48.33 48.33 48.33 0 0 0
14/11/2025
48.33
 0 48.33 48.33 48.33 0 0 0
13/11/2025
48.33
 2,200 48.33 48.33 48.33 0 0 0
12/11/2025
48.33
 500 48.33 48.33 48.33 0 0 0
11/11/2025
49.26
 0 49.26 49.26 49.26 0 0 0
10/11/2025
49.26
 200 49.26 49.26 49.26 200 0 0.0
07/11/2025
49.26
 700 49.16 49.26 49.07 0 0 0
06/11/2025
49.16
 6,900 48.98 49.26 48.33 0 1,000 -0.1
05/11/2025
48.33
 100 48.33 48.33 48.33 0 0 0
04/11/2025
46.93
 700 46.93 46.93 46.93 0 0 0
03/11/2025
46.93
 3,000 48.42 49.07 46.93 300 0 0.0
31/10/2025
48.42
 1,100 48.42 48.42 48.42 1,100 0 0.1
30/10/2025
48.42
 2,100 48.33 48.42 48.33 0 0 0
29/10/2025
48.33
 300 48.33 48.33 48.33 0 0 0
28/10/2025
48.33
 2,700 47.40 48.33 47.40 0 0 0
27/10/2025
48.24
 1,800 47.49 48.24 47.49 0 400 -0.0
24/10/2025
48.24
 2,500 48.24 48.24 47.49 1,100 0 0.1
23/10/2025
48.70
 700 48.33 48.70 48.33 0 0 0
22/10/2025
48.79
 0 48.79 48.79 48.79 0 0 0
21/10/2025
48.79
 3,300 46.05 49.16 46.00 0 1,200 -0.1
20/10/2025
46.47
 2,000 48.14 48.33 46.05 100 400 -0.0
17/10/2025
48.14
 0 48.14 48.14 48.14 0 0 0
16/10/2025
48.14
 4,400 49.26 49.26 47.86 900 0 0.0
15/10/2025
50.09
 1,000 47.86 50.09 47.86 0 0 0
14/10/2025
47.86
 2,900 45.59 50.00 45.59 0 0 0
13/10/2025
46.93
 1,900 47.40 47.40 45.68 0 0 0
10/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |