CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
48.49
 14,000 48.68 48.68 48.49 100 0 0.0
19/08/2025
48.68
 12,000 48.68 48.88 48.68 200 0 0.0
18/08/2025
48.78
 20,700 48.88 49.46 48.68 1,300 18,900 -0.9
15/08/2025
49.17
 6,800 49.07 49.17 49.07 0 0 0
14/08/2025
49.36
 8,700 49.36 49.36 49.07 0 0 0
13/08/2025
49.17
 1,800 49.17 49.17 49.17 0 0 0
12/08/2025
49.17
 700 49.17 49.17 49.17 0 0 0
11/08/2025
49.07
 4,900 49.66 49.66 48.78 200 600 -0.0
08/08/2025
49.66
 800 49.66 49.66 49.66 0 0 0
07/08/2025
49.66
 4,500 49.66 49.66 49.66 200 0 0.0
06/08/2025
49.66
 2,300 49.46 49.66 48.68 500 0 0.0
05/08/2025
49.46
 1,700 48.78 49.56 48.78 0 500 -0.0
04/08/2025
48.78
 1,000 49.56 49.56 48.78 100 0 0.0
01/08/2025
49.95
 900 48.24 49.95 48.24 0 0 0
31/07/2025
49.46
 1,900 48.68 49.46 48.68 0 0 0
30/07/2025
48.78
 2,600 48.88 50.04 48.68 0 1,000 -0.1
29/07/2025
48.88
 1,900 48.78 50.53 48.78 300 400 -0.0
28/07/2025
49.66
 14,200 48.88 49.66 48.78 200 0 0.0
25/07/2025
49.17
 6,200 49.17 49.17 49.17 0 0 0
24/07/2025
49.17
 3,400 49.46 49.46 49.17 0 0 0
23/07/2025
49.46
 8,100 49.46 49.56 49.17 0 0 0
22/07/2025
49.46
 500 49.56 49.56 49.46 0 0 0
21/07/2025
49.56
 6,700 49.17 49.66 49.17 0 100 -0.0
18/07/2025
49.17
 2,500 49.27 50.43 49.17 100 0 0.0
17/07/2025
49.36
 4,400 49.17 49.56 49.17 0 0 0
16/07/2025
49.17
 1,600 49.66 50.53 49.17 0 0 0
15/07/2025
49.66
 8,200 49.66 50.53 48.58 100 200 -0.0
14/07/2025
48.68
 11,100 47.27 49.17 47.27 0 0 0
11/07/2025
48.58
 2,900 48.44 48.58 48.10 400 0 0
10/07/2025
48.44
 2,800 48.63 48.63 48.34 0 0 0
09/07/2025
48.63
 3,200 48.44 48.63 48.44 200 0 0
08/07/2025
48.63
 2,900 48.68 48.68 48.29 200 0 0.0
07/07/2025
48.39
 6,600 48.68 48.68 47.95 0 0 0
04/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2025
48.44
 12,700 50.53 50.82 48.19 600 0 0.0
03/07/2025
50.53
 37,200 51.65 52.02 50.53 0 1,100 -0.1
02/07/2025
49.23
 10,200 49.42 49.42 49.05 0 0 0
01/07/2025
49.42
 24,500 47.84 49.70 47.84 900 0 0.0
30/06/2025
47.84
 20,600 47.75 47.84 47.28 300 100 0.0
27/06/2025
47.28
 8,400 47.84 47.84 47.28 400 0 0.0
26/06/2025
47.56
 1,300 47.84 47.84 47.56 0 0 0
25/06/2025
47.65
 3,600 47.65 47.84 47.47 0 0 0
24/06/2025
47.65
 4,000 47.75 47.75 47.28 1,300 0 0.1
23/06/2025
47.37
 6,600 47.84 47.84 47.28 800 0 0.0
20/06/2025
47.84
 3,800 47.84 47.84 47.84 1,000 0 0.1
19/06/2025
47.65
 500 47.84 47.84 47.65 0 0 0
18/06/2025
47.84
 12,500 47.37 48.67 47.37 0 0 0
17/06/2025
47.28
 400 46.91 47.28 46.91 0 100 -0.0
16/06/2025
47.37
 0 47.37 47.37 47.37 0 0 0
13/06/2025
47.37
 1,300 47.19 47.75 47.19 300 0 0.0
12/06/2025
47.19
 600 47.09 47.19 47.09 200 0 0.0
11/06/2025
47.09
 6,300 47.37 47.37 47.09 0 500 -0.0
10/06/2025
47.37
 400 47.37 47.37 47.37 0 0 0
09/06/2025
46.44
 0 46.44 46.44 46.44 0 0 0
06/06/2025
46.44
 1,100 46.54 47.28 46.44 0 0 0
05/06/2025
46.44
 1,000 47.75 47.75 46.44 0 0 0
04/06/2025
47.84
 800 47.00 48.21 47.00 0 0 0
03/06/2025
47.00
 0 47.00 47.00 47.00 0 0 0
02/06/2025
47.00
 600 46.44 47.00 46.44 200 0 0.0
30/05/2025
46.44
 200 46.44 46.44 46.44 0 0 0
29/05/2025
46.44
 2,700 46.44 46.44 46.44 100 0 0.0
28/05/2025
46.26
 400 46.26 46.26 46.26 0 0 0
27/05/2025
45.98
 1,000 45.98 45.98 45.98 0 0 0
26/05/2025
46.44
 600 46.03 46.44 46.03 0 0 0
23/05/2025
46.44
 0 46.44 46.44 46.44 0 0 0
22/05/2025
46.44
 7,700 45.98 46.44 45.98 100 0 0
21/05/2025
45.98
 10,700 46.44 46.44 45.98 1,000 0 0.1
20/05/2025
45.98
 1,500 46.44 46.44 45.98 0 0 0
19/05/2025
46.44
 1,000 46.44 46.44 46.44 0 600 0
16/05/2025
46.63
 600 46.63 46.63 46.63 100 601 0
15/05/2025
46.91
 0 46.91 46.91 46.91 0 0 0
14/05/2025
46.91
 1,800 47.00 47.00 46.44 1,600 0 0
13/05/2025
46.63
 3,200 46.54 47.00 46.54 100 0 0
12/05/2025
46.54
 6,000 46.54 46.63 46.54 300 0 0
09/05/2025
46.91
 2,100 46.82 47.09 46.54 1,200 0 0
08/05/2025
46.82
 10,100 46.91 46.91 46.63 0 0 0
07/05/2025
46.35
 800 46.44 47.00 46.35 0 0 0
06/05/2025
46.35
 5,000 46.44 46.91 46.35 100 0 0
05/05/2025
46.44
 7,200 45.05 47.28 45.05 0 0 0
29/04/2025
46.35
 2,600 45.98 46.35 45.98 1,500 0 0.1
28/04/2025
45.98
 4,400 46.21 46.21 45.98 0 0 0
25/04/2025
45.79
 200 45.79 45.79 45.79 0 0 0
24/04/2025
46.03
 600 46.07 46.07 45.79 0 0 0
23/04/2025
46.17
 100 46.17 46.17 46.17 0 0 0
22/04/2025
45.05
 1,100 45.56 46.26 45.05 0 0 0
21/04/2025
45.52
 2,600 45.52 45.52 45.42 0 0 0
18/04/2025
45.52
 2,100 45.98 45.98 45.52 0 0 0
17/04/2025
45.98
 1,800 44.73 45.98 44.73 0 0 0
16/04/2025
44.73
 700 46.54 46.54 44.73 0 0 0
15/04/2025
46.35
 1,400 45.98 46.44 45.52 0 0 0
14/04/2025
46.26
 1,500 45.05 46.26 45.05 0 0 0
11/04/2025
45.05
 2,500 46.91 46.91 45.05 500 0 0.0
10/04/2025
45.05
 9,300 44.77 45.05 44.59 0 0 0
09/04/2025
42.13
 4,500 41.99 42.26 41.99 0 1,800 -0.1
08/04/2025
44.22
 12,300 43.80 44.49 41.80 1,800 500 0.1
04/04/2025
43.80
 5,600 44.12 44.12 42.36 0 2,700 -0.1
03/04/2025
44.59
 11,200 46.72 46.72 44.59 0 1,000 -0.1
02/04/2025
47.37
 700 47.37 47.37 47.37 0 0 0
01/04/2025
47.00
 300 46.91 47.00 46.91 0 200 -0.0
31/03/2025
47.37
 100 47.37 47.37 47.37 0 0 0
28/03/2025
47.37
 1,600 47.84 47.84 47.37 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |