Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/03/2025	47.84	6,000	47.19	48.21	47.19	0	0	0
26/03/2025	47.28	3,900	47.00	47.37	46.91	0	5	-0.0
25/03/2025	46.63	3,300	47.09	47.09	46.63	0	0	0
24/03/2025	47.09	2,000	47.09	47.09	47.09	0	0	0
21/03/2025	47.09	900	47.09	47.09	46.91	0	0	0
20/03/2025	46.91	600	47.19	47.19	46.72	100	0	0.0
19/03/2025	46.91	100	46.91	46.91	46.91	0	0	0
18/03/2025	47.37	4,500	46.63	48.21	46.63	0	0	0
17/03/2025	46.72	13,200	46.63	46.82	46.63	100	0	0.0
14/03/2025	46.82	1,300	46.91	46.91	46.82	100	200	-0.0
13/03/2025	46.91	2,500	47.37	47.37	46.91	800	0	0.0
12/03/2025	46.91	900	47.09	47.09	46.91	100	0	0.0
11/03/2025	47.09	2,600	47.00	47.09	46.91	100	2,100	-0.1
10/03/2025	47.09	1,400	47.37	47.37	47.09	0	1,100	-0.1
07/03/2025	47.37	1,700	47.37	47.37	46.91	0	0	0
06/03/2025	47.37	500	47.37	47.37	47.37	500	8	0.0
05/03/2025	46.72	2,700	47.56	47.56	46.72	900	0	0.0
04/03/2025	47.28	2,300	46.72	47.28	46.72	0	0	0
03/03/2025	46.72	5,900	46.72	47.84	46.72	300	0	0.0
28/02/2025	47.37	1,600	47.56	47.56	46.54	701	0	0.0
27/02/2025	47.47	1,500	47.28	47.65	46.72	1,200	100	0.1
26/02/2025	46.91	600	47.00	47.00	46.91	0	0	0
25/02/2025	46.91	7,600	47.00	47.37	46.91	0	0	0
24/02/2025	47.09	1,200	47.37	47.37	46.44	0	0	0
21/02/2025	47.37	100	47.37	47.37	47.37	0	0	0
20/02/2025	47.37	2,400	47.37	47.37	46.54	0	600	-0.0
19/02/2025	47.93	7,800	47.37	48.12	47.37	0	0	0
18/02/2025	46.91	1,900	46.91	47.00	46.91	0	0	0
17/02/2025	47.37	9,900	46.35	47.75	46.35	0	4,200	-0.2
14/02/2025	46.91	6,900	48.21	48.21	46.91	200	300	-0.0
13/02/2025	47.93	4,900	46.63	47.93	46.44	0	2,500	-0.1
12/02/2025	47.37	6,600	47.37	48.58	47.28	0	2,800	-0.1
11/02/2025: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2025	47.47	11,200	48.77	49.14	47.47	200	0	0.0
10/02/2025	48.67	12,800	48.58	49.22	48.58	1,300	2,500	-0.1
07/02/2025	48.67	10,500	48.31	49.22	47.86	0	200	-0.0
06/02/2025	48.31	2,400	47.86	48.31	47.50	0	0	0
05/02/2025	47.86	13,000	47.59	48.31	47.59	0	0	0
04/02/2025	47.86	10,100	47.41	48.67	47.41	1,100	400	0.0
03/02/2025	47.68	11,600	47.86	47.86	46.06	400	0	0.0
24/01/2025	47.86	3,300	47.77	47.86	47.50	0	0	0
23/01/2025	47.41	2,200	47.86	47.86	47.41	0	0	0
22/01/2025	47.77	4,300	47.86	47.86	46.96	100	0	0.0
21/01/2025	47.86	19,400	47.41	47.95	46.96	1,000	0	0.1
20/01/2025	46.96	16,200	47.32	47.32	46.96	0	3,300	-0.2
17/01/2025	47.68	19,000	48.58	48.58	47.50	0	0	0
16/01/2025	48.04	2,600	48.04	48.04	48.04	0	30	-0.0
15/01/2025	48.04	22,000	47.41	49.31	47.41	0	11,600	-0.6
14/01/2025	47.68	4,100	47.68	47.68	47.68	0	0	0
13/01/2025	47.68	18,200	47.68	47.68	47.05	0	2,200	-0.1
10/01/2025	47.68	4,600	47.14	47.77	47.14	100	1,700	-0.1
09/01/2025	47.68	21,100	47.86	47.86	47.50	600	0	0.0
08/01/2025	47.77	3,900	47.50	47.77	46.15	2,500	0	0.1
07/01/2025	47.95	14,600	44.70	48.58	44.70	0	0	0
06/01/2025	47.86	1,000	47.14	47.95	47.14	0	500	-0.0
03/01/2025	47.77	4,100	47.68	48.76	47.68	300	0	0.0
02/01/2025	47.77	1,100	46.96	47.77	46.96	0	0	0
31/12/2024	46.96	400	46.96	46.96	46.96	0	0	0
30/12/2024	46.96	26,100	47.05	47.05	46.06	300	6,600	-0.3
27/12/2024	46.96	43,000	48.13	48.13	46.96	0	1,900	-0.1
26/12/2024	47.05	9,300	47.41	47.41	46.96	0	9,200	-0.5
25/12/2024	47.41	8,300	48.58	48.58	47.41	0	6,900	-0.4
24/12/2024	48.31	1,700	48.13	48.31	47.50	0	1,400	-0.1

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.60	1.06%	36,600	-300	-0.0	54.40 57.90 57.30
2 tháng (2026-01-12)	4.63	8.78%	105,700	-24,000	-1.3	52.38 58.60 57.30
3 tháng (2025-12-15)	5.89	11.46%	172,900	-30,500	-1.7	51.41 58.60 57.30
6 tháng (2025-09-15)	7.84	15.85%	320,700	-32,600	-1.8	48.68 58.60 57.30
12 tháng (2025-03-18)	9.93	20.95%	851,400	-45,906	-2.5	42.13 58.60 57.30
24 tháng (2024-03-25)	23.76	70.82%	2,539,600	-97,143	-5.2	33.03 58.60 57.30
36 tháng (2023-03-29)	29.77	108.17%	4,237,500	-142,643	-7.4	26.28 58.60 57.30
60 tháng (2021-04-08)	32.49	130.98%	11,766,100	-17,948	1.3	20.54 58.60 57.30

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH