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)
19/02/2025
49.23
 7,800 48.66 49.42 48.66 0 0 0
18/02/2025
48.18
 1,900 48.18 48.27 48.18 0 0 0
17/02/2025
48.66
 9,900 47.61 49.04 47.61 0 4,200 -0.2
14/02/2025
48.18
 6,900 49.51 49.51 48.18 200 300 -0.0
13/02/2025
49.23
 4,900 47.89 49.23 47.70 0 2,500 -0.1
12/02/2025
48.66
 6,600 48.66 49.90 48.56 0 2,800 -0.1
11/02/2025: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2025
48.75
 11,200 50.09 50.47 48.75 200 0 0.0
10/02/2025
49.99
 12,800 49.90 50.55 49.90 1,300 2,500 -0.1
07/02/2025
49.99
 10,500 49.62 50.55 49.16 0 200 -0.0
06/02/2025
49.62
 2,400 49.16 49.62 48.79 0 0 0
05/02/2025
49.16
 13,000 48.88 49.62 48.88 0 0 0
04/02/2025
49.16
 10,100 48.69 49.99 48.69 1,100 400 0.0
03/02/2025
48.97
 11,600 49.16 49.16 47.30 400 0 0.0
24/01/2025
49.16
 3,300 49.06 49.16 48.79 0 0 0
23/01/2025
48.69
 2,200 49.16 49.16 48.69 0 0 0
22/01/2025
49.06
 4,300 49.16 49.16 48.23 100 0 0.0
21/01/2025
49.16
 19,400 48.69 49.25 48.23 1,000 0 0.1
20/01/2025
48.23
 16,200 48.60 48.60 48.23 0 3,300 -0.2
17/01/2025
48.97
 19,000 49.90 49.90 48.79 0 0 0
16/01/2025
49.34
 2,600 49.34 49.34 49.34 0 30 -0.0
15/01/2025
49.34
 22,000 48.69 50.64 48.69 0 11,600 -0.6
14/01/2025
48.97
 4,100 48.97 48.97 48.97 0 0 0
13/01/2025
48.97
 18,200 48.97 48.97 48.32 0 2,200 -0.1
10/01/2025
48.97
 4,600 48.42 49.06 48.42 100 1,700 -0.1
09/01/2025
48.97
 21,100 49.16 49.16 48.79 600 0 0.0
08/01/2025
49.06
 3,900 48.79 49.06 47.40 2,500 0 0.1
07/01/2025
49.25
 14,600 45.91 49.90 45.91 0 0 0
06/01/2025
49.16
 1,000 48.42 49.25 48.42 0 500 -0.0
03/01/2025
49.06
 4,100 48.97 50.08 48.97 300 0 0.0
02/01/2025
49.06
 1,100 48.23 49.06 48.23 0 0 0
31/12/2024
48.23
 400 48.23 48.23 48.23 0 0 0
30/12/2024
48.23
 26,100 48.32 48.32 47.30 300 6,600 -0.3
27/12/2024
48.23
 43,000 49.44 49.44 48.23 0 1,900 -0.1
26/12/2024
48.32
 9,300 48.69 48.69 48.23 0 9,200 -0.5
25/12/2024
48.69
 8,300 49.90 49.90 48.69 0 6,900 -0.4
24/12/2024
49.62
 1,700 49.44 49.62 48.79 0 1,400 -0.1
23/12/2024
49.81
 7,400 49.16 49.90 49.16 0 100 -0.0
20/12/2024
49.90
 700 49.90 49.90 49.90 700 0 0.0
19/12/2024
49.34
 1,000 49.71 49.71 48.79 300 0 0.0
18/12/2024
49.90
 2,200 49.16 49.90 49.16 0 0 0
17/12/2024
49.44
 1,000 48.69 49.44 48.69 0 100 -0.0
16/12/2024
49.81
 2,400 48.32 49.81 48.32 0 0 0
13/12/2024
49.81
 8,800 46.65 49.99 46.56 0 0 0
12/12/2024
49.16
 5,100 49.25 50.08 49.16 100 400 -0.0
11/12/2024
49.25
 9,200 47.86 50.55 47.86 0 0 0
10/12/2024
50.83
 10,200 47.40 51.11 47.40 100 600 -0.0
09/12/2024
47.77
 9,700 44.98 48.14 44.89 600 1,300 -0.0
06/12/2024
45.35
 1,100 45.08 45.35 45.08 0 100 -0.0
05/12/2024
45.08
 2,300 44.80 45.08 44.80 1,300 100 0.1
04/12/2024
44.52
 14,000 44.38 44.52 44.33 0 300 -0.0
03/12/2024
44.52
 0 44.52 44.52 44.52 0 0 0
02/12/2024
44.52
 10,600 45.35 45.45 44.52 0 6,300 -0.3
29/11/2024
44.98
 2,100 45.35 45.35 44.98 0 0 0
28/11/2024
44.98
 11,900 45.08 45.08 44.80 0 0 0
27/11/2024
45.31
 2,100 45.35 45.35 44.61 0 0 0
26/11/2024
45.22
 10,100 45.22 45.22 44.15 500 0 0.0
25/11/2024
45.12
 1,200 45.08 45.12 45.08 0 0 0
22/11/2024
45.12
 1,600 44.57 45.12 44.57 0 0 0
21/11/2024
45.17
 7,100 44.57 45.17 44.57 0 0 0
20/11/2024
44.98
 0 44.98 44.98 44.98 0 0 0
19/11/2024
44.98
 5,600 44.61 44.98 44.61 0 0 0
18/11/2024
45.22
 11,100 44.61 45.22 44.61 0 0 0
15/11/2024
45.35
 14,100 44.61 45.35 44.52 0 0 0
14/11/2024
45.40
 23,200 45.40 45.40 44.38 0 0 0
13/11/2024
45.40
 12,000 45.45 45.45 44.71 0 0 0
12/11/2024
45.12
 13,500 45.12 45.12 44.52 100 0 0.0
11/11/2024
45.03
 7,400 44.94 45.03 44.71 0 0 0
08/11/2024
45.12
 4,900 44.29 45.12 44.29 0 0 0
07/11/2024
45.12
 6,000 44.71 45.17 43.73 0 0 0
06/11/2024
44.80
 5,100 42.76 45.40 42.76 0 0 0
05/11/2024
44.89
 6,000 44.38 44.89 44.06 0 0 0
04/11/2024
44.52
 7,100 45.45 45.45 44.24 0 0 0
01/11/2024
44.98
 1,700 45.40 45.40 44.98 0 0 0
31/10/2024
45.26
 9,200 45.86 45.86 44.57 0 0 0
30/10/2024
45.45
 9,800 45.82 45.82 44.94 0 0 0
29/10/2024
45.35
 9,800 43.92 45.40 43.73 0 400 -0.0
28/10/2024
44.71
 3,400 44.52 44.80 43.64 0 100 -0.0
25/10/2024
44.52
 4,900 45.40 45.40 44.43 0 0 0
24/10/2024
44.43
 5,800 44.47 45.31 44.15 0 0 0
23/10/2024
43.92
 8,200 43.18 44.52 43.18 0 0 0
22/10/2024
43.27
 15,000 42.20 44.24 42.20 400 100 0.0
21/10/2024
42.66
 6,100 41.78 43.22 41.78 1,800 0 0.1
18/10/2024
42.94
 6,300 40.95 43.22 40.95 400 0 0.0
17/10/2024
41.92
 4,700 41.37 42.02 41.37 100 0 0.0
16/10/2024
41.64
 1,600 41.27 41.69 41.27 0 0 0
15/10/2024
40.90
 3,200 40.86 41.27 40.86 0 0 0
14/10/2024
40.90
 6,200 40.90 40.90 40.90 0 6,200 -0.3
11/10/2024
40.90
 3,700 41.09 41.27 40.90 0 0 0
10/10/2024
40.95
 4,600 40.95 41.27 40.95 0 0 0
09/10/2024
40.81
 2,400 40.86 40.86 40.81 0 0 0
08/10/2024
40.81
 3,000 40.72 40.81 40.62 0 600 -0.0
07/10/2024
40.72
 5,600 41.23 42.48 40.62 0 200 -0.0
04/10/2024
40.72
 5,800 41.00 41.00 40.72 1,600 100 0.1
03/10/2024
40.86
 4,400 41.27 41.27 40.86 0 0 0
02/10/2024
40.62
 5,100 41.27 41.27 40.62 0 2,800 -0.1
01/10/2024
41.27
 9,100 41.27 41.27 41.00 3,200 0 0.1
30/09/2024
41.00
 1,700 41.00 41.00 41.00 0 0 0
27/09/2024
41.27
 2,300 41.27 41.27 41.27 0 0 0
26/09/2024
41.04
 9,400 41.46 41.55 41.04 0 0 0
25/09/2024
40.90
 900 41.41 41.55 40.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |