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)
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
23/12/2024
48.49
 7,400 47.86 48.58 47.86 0 100 -0.0
20/12/2024
48.58
 700 48.58 48.58 48.58 700 0 0.0
19/12/2024
48.04
 1,000 48.40 48.40 47.50 300 0 0.0
18/12/2024
48.58
 2,200 47.86 48.58 47.86 0 0 0
17/12/2024
48.13
 1,000 47.41 48.13 47.41 0 100 -0.0
16/12/2024
48.49
 2,400 47.05 48.49 47.05 0 0 0
13/12/2024
48.49
 8,800 45.42 48.67 45.33 0 0 0
12/12/2024
47.86
 5,100 47.95 48.76 47.86 100 400 -0.0
11/12/2024
47.95
 9,200 46.60 49.22 46.60 0 0 0
10/12/2024
49.49
 10,200 46.15 49.76 46.15 100 600 -0.0
09/12/2024
46.51
 9,700 43.80 46.87 43.71 600 1,300 -0.0
06/12/2024
44.16
 1,100 43.89 44.16 43.89 0 100 -0.0
05/12/2024
43.89
 2,300 43.62 43.89 43.62 1,300 100 0.1
04/12/2024
43.35
 14,000 43.21 43.35 43.17 0 300 -0.0
03/12/2024
43.35
 0 43.35 43.35 43.35 0 0 0
02/12/2024
43.35
 10,600 44.16 44.25 43.35 0 6,300 -0.3
29/11/2024
43.80
 2,100 44.16 44.16 43.80 0 0 0
28/11/2024
43.80
 11,900 43.89 43.89 43.62 0 0 0
27/11/2024
44.11
 2,100 44.16 44.16 43.44 0 0 0
26/11/2024
44.02
 10,100 44.02 44.02 42.98 500 0 0.0
25/11/2024
43.93
 1,200 43.89 43.93 43.89 0 0 0
22/11/2024
43.93
 1,600 43.39 43.93 43.39 0 0 0
21/11/2024
43.98
 7,100 43.39 43.98 43.39 0 0 0
20/11/2024
43.80
 0 43.80 43.80 43.80 0 0 0
19/11/2024
43.80
 5,600 43.44 43.80 43.44 0 0 0
18/11/2024
44.02
 11,100 43.44 44.02 43.44 0 0 0
15/11/2024
44.16
 14,100 43.44 44.16 43.35 0 0 0
14/11/2024
44.20
 23,200 44.20 44.20 43.21 0 0 0
13/11/2024
44.20
 12,000 44.25 44.25 43.53 0 0 0
12/11/2024
43.93
 13,500 43.93 43.93 43.35 100 0 0.0
11/11/2024
43.84
 7,400 43.75 43.84 43.53 0 0 0
08/11/2024
43.93
 4,900 43.12 43.93 43.12 0 0 0
07/11/2024
43.93
 6,000 43.53 43.98 42.58 0 0 0
06/11/2024
43.62
 5,100 41.63 44.20 41.63 0 0 0
05/11/2024
43.71
 6,000 43.21 43.71 42.89 0 0 0
04/11/2024
43.35
 7,100 44.25 44.25 43.08 0 0 0
01/11/2024
43.80
 1,700 44.20 44.20 43.80 0 0 0
31/10/2024
44.07
 9,200 44.66 44.66 43.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |