CTCP Cát Lợi (clc)

53.90
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
46.27
 2,500 48.18 48.18 46.27 500 0 0.0
10/04/2025
46.27
 9,300 45.98 46.27 45.79 0 0 0
09/04/2025
43.27
 4,500 43.12 43.41 43.12 0 1,800 -0.1
08/04/2025
45.41
 12,300 44.98 45.70 42.93 1,800 500 0.1
04/04/2025
44.98
 5,600 45.32 45.32 43.50 0 2,700 -0.1
03/04/2025
45.79
 11,200 47.99 47.99 45.79 0 1,000 -0.1
02/04/2025
48.66
 700 48.66 48.66 48.66 0 0 0
01/04/2025
48.27
 300 48.18 48.27 48.18 0 200 -0.0
31/03/2025
48.66
 100 48.66 48.66 48.66 0 0 0
28/03/2025
48.66
 1,600 49.13 49.13 48.66 200 0 0.0
27/03/2025
49.13
 6,000 48.47 49.51 48.47 0 0 0
26/03/2025
48.56
 3,900 48.27 48.66 48.18 0 5 -0.0
25/03/2025
47.89
 3,300 48.37 48.37 47.89 0 0 0
24/03/2025
48.37
 2,000 48.37 48.37 48.37 0 0 0
21/03/2025
48.37
 900 48.37 48.37 48.18 0 0 0
20/03/2025
48.18
 600 48.47 48.47 47.99 100 0 0.0
19/03/2025
48.18
 100 48.18 48.18 48.18 0 0 0
18/03/2025
48.66
 4,500 47.89 49.51 47.89 0 0 0
17/03/2025
47.99
 13,200 47.89 48.08 47.89 100 0 0.0
14/03/2025
48.08
 1,300 48.18 48.18 48.08 100 200 -0.0
13/03/2025
48.18
 2,500 48.66 48.66 48.18 800 0 0.0
12/03/2025
48.18
 900 48.37 48.37 48.18 100 0 0.0
11/03/2025
48.37
 2,600 48.27 48.37 48.18 100 2,100 -0.1
10/03/2025
48.37
 1,400 48.66 48.66 48.37 0 1,100 -0.1
07/03/2025
48.66
 1,700 48.66 48.66 48.18 0 0 0
06/03/2025
48.66
 500 48.66 48.66 48.66 500 8 0.0
05/03/2025
47.99
 2,700 48.85 48.85 47.99 900 0 0.0
04/03/2025
48.56
 2,300 47.99 48.56 47.99 0 0 0
03/03/2025
47.99
 5,900 47.99 49.13 47.99 300 0 0.0
28/02/2025
48.66
 1,600 48.85 48.85 47.80 701 0 0.0
27/02/2025
48.75
 1,500 48.56 48.94 47.99 1,200 100 0.1
26/02/2025
48.18
 600 48.27 48.27 48.18 0 0 0
25/02/2025
48.18
 7,600 48.27 48.66 48.18 0 0 0
24/02/2025
48.37
 1,200 48.66 48.66 47.70 0 0 0
21/02/2025
48.66
 100 48.66 48.66 48.66 0 0 0
20/02/2025
48.66
 2,400 48.66 48.66 47.80 0 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |