CTCP Cát Lợi (clc)

54
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
(2026-08-12) 		1.50 2.86% 12,000 -900 0
51.80
57.10
54
2 tháng
(2026-07-13) 		2 3.85% 76,900 -5,760 0
50
57.10
54
3 tháng
(2026-06-15) 		5.32 10.92% 100,900 -5,260 0
48.20
57.10
54
6 tháng
(2026-03-16) 		-0.41 -0.75% 227,500 -2,560 -0.0
48.20
57.10
54
12 tháng
(2025-09-16) 		6.51 13.70% 548,200 -35,860 -1.9
46.47
57.10
54
24 tháng
(2024-09-23) 		15.99 42.05% 1,886,000 -107,203 -5.6
37.76
57.10
54
36 tháng
(2023-09-27) 		26.42 95.81% 3,495,900 -179,803 -8.3
27.03
57.10
54
60 tháng
(2021-10-07) 		31.18 136.61% 8,848,300 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |