CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-04) 		4 7.92% 33,000 -800 -0.0
50.50
57.90
53.40
2 tháng
(2025-10-06) 		2.60 5.01% 62,700 700 0.0
50
57.90
53.40
3 tháng
(2025-09-05) 		4.90 9.88% 112,700 0 0.0
49.50
57.90
53.40
6 tháng
(2025-06-09) 		6.80 14.25% 476,300 -16,500 -0.8
47.70
57.90
53.40
12 tháng
(2024-12-09) 		6.73 14.10% 1,098,700 -65,143 -3.4
43.27
57.90
53.40
24 tháng
(2023-12-15) 		22.71 71.42% 2,716,000 -137,143 -6.2
30.61
57.90
53.40
36 tháng
(2022-12-20) 		29.63 119.17% 4,469,600 -81,633 -3.1
24.18
57.90
53.40
60 tháng
(2020-12-30) 		33.06 154.17% 13,720,240 -33,968 1.0
20.09
57.90
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
46.27
 2,500 48.18 48.18 46.27 500 0 0.0
10/04/2025
46.27
 9,300 45.98 46.27 45.79 0 0 0
09/04/2025
43.27
 4,500 43.12 43.41 43.12 0 1,800 -0.1
08/04/2025
45.41
 12,300 44.98 45.70 42.93 1,800 500 0.1
04/04/2025
44.98
 5,600 45.32 45.32 43.50 0 2,700 -0.1
03/04/2025
45.79
 11,200 47.99 47.99 45.79 0 1,000 -0.1
02/04/2025
48.66
 700 48.66 48.66 48.66 0 0 0
01/04/2025
48.27
 300 48.18 48.27 48.18 0 200 -0.0
31/03/2025
48.66
 100 48.66 48.66 48.66 0 0 0
28/03/2025
48.66
 1,600 49.13 49.13 48.66 200 0 0.0
27/03/2025
49.13
 6,000 48.47 49.51 48.47 0 0 0
26/03/2025
48.56
 3,900 48.27 48.66 48.18 0 5 -0.0
25/03/2025
47.89
 3,300 48.37 48.37 47.89 0 0 0
24/03/2025
48.37
 2,000 48.37 48.37 48.37 0 0 0
21/03/2025
48.37
 900 48.37 48.37 48.18 0 0 0
20/03/2025
48.18
 600 48.47 48.47 47.99 100 0 0.0
19/03/2025
48.18
 100 48.18 48.18 48.18 0 0 0
18/03/2025
48.66
 4,500 47.89 49.51 47.89 0 0 0
17/03/2025
47.99
 13,200 47.89 48.08 47.89 100 0 0.0
14/03/2025
48.08
 1,300 48.18 48.18 48.08 100 200 -0.0
13/03/2025
48.18
 2,500 48.66 48.66 48.18 800 0 0.0
12/03/2025
48.18
 900 48.37 48.37 48.18 100 0 0.0
11/03/2025
48.37
 2,600 48.27 48.37 48.18 100 2,100 -0.1
10/03/2025
48.37
 1,400 48.66 48.66 48.37 0 1,100 -0.1
07/03/2025
48.66
 1,700 48.66 48.66 48.18 0 0 0
06/03/2025
48.66
 500 48.66 48.66 48.66 500 8 0.0
05/03/2025
47.99
 2,700 48.85 48.85 47.99 900 0 0.0
04/03/2025
48.56
 2,300 47.99 48.56 47.99 0 0 0
03/03/2025
47.99
 5,900 47.99 49.13 47.99 300 0 0.0
28/02/2025
48.66
 1,600 48.85 48.85 47.80 701 0 0.0
27/02/2025
48.75
 1,500 48.56 48.94 47.99 1,200 100 0.1
26/02/2025
48.18
 600 48.27 48.27 48.18 0 0 0
25/02/2025
48.18
 7,600 48.27 48.66 48.18 0 0 0
24/02/2025
48.37
 1,200 48.66 48.66 47.70 0 0 0
21/02/2025
48.66
 100 48.66 48.66 48.66 0 0 0
20/02/2025
48.66
 2,400 48.66 48.66 47.80 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |