CTCP Cát Lợi (clc)

52.20
0
(0%)
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)
09/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
08/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
07/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
06/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
03/10/2025
48.24
 0 48.24 48.24 48.24 0 0 0
02/10/2025
48.24
 300 48.24 48.24 48.24 0 0 0
01/10/2025
48.24
 4,300 48.33 48.33 46.93 600 0 0.0
30/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
29/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
26/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
25/09/2025
48.33
 0 48.33 48.33 48.33 0 0 0
24/09/2025
48.33
 8,800 47.68 48.33 47.49 0 0 0
23/09/2025
47.68
 500 47.31 47.68 47.31 0 0 0
22/09/2025
47.31
 13,900 46.47 47.31 45.59 300 3,300 -0.1
19/09/2025
47.68
 3,600 46.05 47.68 46.00 0 100 -0.0
18/09/2025
46.47
 1,500 46.47 46.47 46.47 0 0 0
17/09/2025
47.49
 0 47.49 47.49 47.49 0 0 0
16/09/2025
47.49
 3,400 47.21 47.68 47.21 0 100 -0.0
15/09/2025
47.21
 1,200 46.33 47.21 46.33 200 0 0.0
12/09/2025
46.33
 2,000 46.47 46.47 46.33 900 0 0.0
11/09/2025
47.31
 1,300 47.77 47.77 46.47 200 0 0.0
10/09/2025
48.14
 2,200 46.47 48.14 46.47 600 0 0.0
09/09/2025
46.00
 4,000 46.38 46.56 46.00 0 0 0
08/09/2025
46.56
 2,200 46.56 49.16 46.56 0 0 0
05/09/2025
46.10
 800 46.10 46.10 46.10 0 0 0
04/09/2025
46.05
 8,100 46.05 46.28 46.00 4,100 0 0.2
03/09/2025
46.47
 7,700 46.47 46.47 46.47 500 6,600 -0.3
29/08/2025
46.75
 200 46.75 46.75 46.75 100 0 0.0
28/08/2025
46.75
 4,700 46.75 46.75 45.82 0 1,400 0
27/08/2025
46.75
 600 46.38 46.75 46.38 0 0 0
26/08/2025
45.77
 1,000 45.77 45.77 45.77 0 0 0
25/08/2025
47.21
 800 46.47 47.21 46.47 0 0 0
22/08/2025
45.68
 8,700 46.28 46.28 45.68 200 0 0.0
21/08/2025
46.28
 4,400 46.28 46.38 46.28 200 0 0.0
20/08/2025
46.28
 14,000 46.47 46.47 46.28 100 0 0.0
19/08/2025
46.47
 12,000 46.47 46.66 46.47 200 0 0.0
18/08/2025
46.56
 20,700 46.66 47.21 46.47 1,300 18,900 -0.9
15/08/2025
46.93
 6,800 46.84 46.93 46.84 0 0 0
14/08/2025
47.12
 8,700 47.12 47.12 46.84 0 0 0
13/08/2025
46.93
 1,800 46.93 46.93 46.93 0 0 0
12/08/2025
46.93
 700 46.93 46.93 46.93 0 0 0
11/08/2025
46.84
 4,900 47.40 47.40 46.56 200 600 -0.0
08/08/2025
47.40
 800 47.40 47.40 47.40 0 0 0
07/08/2025
47.40
 4,500 47.40 47.40 47.40 200 0 0.0
06/08/2025
47.40
 2,300 47.21 47.40 46.47 500 0 0.0
05/08/2025
47.21
 1,700 46.56 47.31 46.56 0 500 -0.0
04/08/2025
46.56
 1,000 47.31 47.31 46.56 100 0 0.0
01/08/2025
47.68
 900 46.05 47.68 46.05 0 0 0
31/07/2025
47.21
 1,900 46.47 47.21 46.47 0 0 0
30/07/2025
46.56
 2,600 46.66 47.77 46.47 0 1,000 -0.1
29/07/2025
46.66
 1,900 46.56 48.24 46.56 300 400 -0.0
28/07/2025
47.40
 14,200 46.66 47.40 46.56 200 0 0.0
25/07/2025
46.93
 6,200 46.93 46.93 46.93 0 0 0
24/07/2025
46.93
 3,400 47.21 47.21 46.93 0 0 0
23/07/2025
47.21
 8,100 47.21 47.31 46.93 0 0 0
22/07/2025
47.21
 500 47.31 47.31 47.21 0 0 0
21/07/2025
47.31
 6,700 46.93 47.40 46.93 0 100 -0.0
18/07/2025
46.93
 2,500 47.03 48.14 46.93 100 0 0.0
17/07/2025
47.12
 4,400 46.93 47.31 46.93 0 0 0
16/07/2025
46.93
 1,600 47.40 48.24 46.93 0 0 0
15/07/2025
47.40
 8,200 47.40 48.24 46.38 100 200 -0.0
14/07/2025
46.47
 11,100 45.12 46.93 45.12 0 0 0
11/07/2025
46.38
 2,900 46.24 46.38 45.91 400 0 0
10/07/2025
46.24
 2,800 46.42 46.42 46.14 0 0 0
09/07/2025
46.42
 3,200 46.24 46.42 46.24 200 0 0
08/07/2025
46.42
 2,900 46.47 46.47 46.10 200 0 0.0
07/07/2025
46.19
 6,600 46.47 46.47 45.77 0 0 0
04/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2025
46.24
 12,700 48.24 48.51 46.00 600 0 0.0
03/07/2025
48.24
 37,200 49.30 49.65 48.24 0 1,100 -0.1
02/07/2025
46.99
 10,200 47.17 47.17 46.82 0 0 0
01/07/2025
47.17
 24,500 45.66 47.44 45.66 900 0 0.0
30/06/2025
45.66
 20,600 45.58 45.66 45.13 300 100 0.0
27/06/2025
45.13
 8,400 45.66 45.66 45.13 400 0 0.0
26/06/2025
45.40
 1,300 45.66 45.66 45.40 0 0 0
25/06/2025
45.49
 3,600 45.49 45.66 45.31 0 0 0
24/06/2025
45.49
 4,000 45.58 45.58 45.13 1,300 0 0.1
23/06/2025
45.22
 6,600 45.66 45.66 45.13 800 0 0.0
20/06/2025
45.66
 3,800 45.66 45.66 45.66 1,000 0 0.1
19/06/2025
45.49
 500 45.66 45.66 45.49 0 0 0
18/06/2025
45.66
 12,500 45.22 46.46 45.22 0 0 0
17/06/2025
45.13
 400 44.78 45.13 44.78 0 100 -0.0
16/06/2025
45.22
 0 45.22 45.22 45.22 0 0 0
13/06/2025
45.22
 1,300 45.04 45.58 45.04 300 0 0.0
12/06/2025
45.04
 600 44.95 45.04 44.95 200 0 0.0
11/06/2025
44.95
 6,300 45.22 45.22 44.95 0 500 -0.0
10/06/2025
45.22
 400 45.22 45.22 45.22 0 0 0
09/06/2025
44.33
 0 44.33 44.33 44.33 0 0 0
06/06/2025
44.33
 1,100 44.42 45.13 44.33 0 0 0
05/06/2025
44.33
 1,000 45.58 45.58 44.33 0 0 0
04/06/2025
45.66
 800 44.87 46.02 44.87 0 0 0
03/06/2025
44.87
 0 44.87 44.87 44.87 0 0 0
02/06/2025
44.87
 600 44.33 44.87 44.33 200 0 0.0
30/05/2025
44.33
 200 44.33 44.33 44.33 0 0 0
29/05/2025
44.33
 2,700 44.33 44.33 44.33 100 0 0.0
28/05/2025
44.16
 400 44.16 44.16 44.16 0 0 0
27/05/2025
43.89
 1,000 43.89 43.89 43.89 0 0 0
26/05/2025
44.33
 600 43.93 44.33 43.93 0 0 0
23/05/2025
44.33
 0 44.33 44.33 44.33 0 0 0
22/05/2025
44.33
 7,700 43.89 44.33 43.89 100 0 0
21/05/2025
43.89
 10,700 44.33 44.33 43.89 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |