CTCP Cát Lợi (clc)

55.60
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
(2026-03-30) 		-1.50 -2.75% 45,100 5,000 0.2
53
57.30
55.60
2 tháng
(2026-02-27) 		-2.90 -5.19% 87,300 1,600 -0.0
53
57.90
55.60
3 tháng
(2026-01-28) 		0.42 0.81% 115,800 -5,700 -0.4
52.58
58.60
55.60
6 tháng
(2025-10-30) 		2.27 4.48% 320,300 -29,400 -1.7
49.17
58.60
55.60
12 tháng
(2025-05-05) 		6.56 14.11% 823,500 -42,901 -2.5
45.98
58.60
55.60
24 tháng
(2024-05-08) 		16.54 45.36% 2,438,400 -98,343 -5.3
36.46
58.60
55.60
36 tháng
(2023-05-15) 		25.05 89.60% 4,105,200 -140,843 -7.1
26.78
58.60
55.60
60 tháng
(2021-05-24) 		29.29 123.52% 11,243,700 -47,548 0.1
20.54
58.60
55.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
44.25
 9,800 44.61 44.61 43.75 0 0 0
29/10/2024
44.16
 9,800 42.76 44.20 42.58 0 400 -0.0
28/10/2024
43.53
 3,400 43.35 43.62 42.49 0 100 -0.0
25/10/2024
43.35
 4,900 44.20 44.20 43.26 0 0 0
24/10/2024
43.26
 5,800 43.30 44.11 42.98 0 0 0
23/10/2024
42.76
 8,200 42.04 43.35 42.04 0 0 0
22/10/2024
42.13
 15,000 41.09 43.08 41.09 400 100 0.0
21/10/2024
41.54
 6,100 40.68 42.08 40.68 1,800 0 0.1
18/10/2024
41.81
 6,300 39.87 42.08 39.87 400 0 0.0
17/10/2024
40.82
 4,700 40.28 40.91 40.28 100 0 0.0
16/10/2024
40.55
 1,600 40.19 40.59 40.19 0 0 0
15/10/2024
39.82
 3,200 39.78 40.19 39.78 0 0 0
14/10/2024
39.82
 6,200 39.82 39.82 39.82 0 6,200 -0.3
11/10/2024
39.82
 3,700 40.00 40.19 39.82 0 0 0
10/10/2024
39.87
 4,600 39.87 40.19 39.87 0 0 0
09/10/2024
39.73
 2,400 39.78 39.78 39.73 0 0 0
08/10/2024
39.73
 3,000 39.64 39.73 39.55 0 600 -0.0
07/10/2024
39.64
 5,600 40.14 41.36 39.55 0 200 -0.0
04/10/2024
39.64
 5,800 39.91 39.91 39.64 1,600 100 0.1
03/10/2024
39.78
 4,400 40.19 40.19 39.78 0 0 0
02/10/2024
39.55
 5,100 40.19 40.19 39.55 0 2,800 -0.1
01/10/2024
40.19
 9,100 40.19 40.19 39.91 3,200 0 0.1
30/09/2024
39.91
 1,700 39.91 39.91 39.91 0 0 0
27/09/2024
40.19
 2,300 40.19 40.19 40.19 0 0 0
26/09/2024
39.96
 9,400 40.37 40.46 39.96 0 0 0
25/09/2024
39.82
 900 40.32 40.46 39.82 100 0 0.0
24/09/2024
40.37
 1,500 39.82 40.37 39.82 0 0 0
23/09/2024
39.82
 2,600 39.82 39.82 39.78 0 300 -0.0
20/09/2024
39.78
 1,000 40.55 40.55 39.78 100 0 0.0
19/09/2024
40.55
 7,600 39.82 40.55 39.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |