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)
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
18/09/2024
39.73
 3,000 39.64 40.05 39.55 0 0 0
17/09/2024
39.64
 2,000 39.64 39.69 39.42 0 0 0
16/09/2024
39.55
 900 39.64 39.64 39.55 300 0 0.0
13/09/2024
39.28
 3,500 39.28 39.28 39.19 0 0 0
12/09/2024
39.28
 7,700 39.15 39.28 39.10 1,700 0 0.1
11/09/2024
39.10
 22,900 39.33 40.00 39.10 200 0 0.0
10/09/2024
39.73
 3,300 39.73 39.73 39.55 0 0 0
09/09/2024
39.46
 2,100 39.46 39.51 39.46 0 0 0
06/09/2024
39.46
 2,700 39.33 39.55 39.33 0 0 0
05/09/2024
39.64
 300 39.28 39.64 39.28 0 0 0
04/09/2024
39.73
 8,800 39.73 39.73 39.28 500 0 0.0
30/08/2024
39.46
 1,600 39.60 39.60 39.28 0 0 0
29/08/2024
39.60
 2,600 39.46 39.60 39.46 100 0 0.0
28/08/2024
39.73
 5,100 39.73 39.73 39.42 100 0 0.0
27/08/2024
39.73
 6,100 39.73 39.91 39.46 200 0 0.0
26/08/2024
39.73
 0 39.73 39.73 39.73 0 0 0
23/08/2024
39.73
 14,100 39.28 41.45 39.28 0 0 0
22/08/2024
39.78
 200 39.78 39.78 39.78 100 0 0.0
21/08/2024
39.78
 800 39.78 39.78 39.78 0 0 0
20/08/2024
39.78
 5,600 39.73 39.82 39.64 200 0 0.0
19/08/2024
39.73
 3,400 40.46 40.46 39.73 0 0 0
16/08/2024
39.91
 8,100 39.60 39.91 39.60 0 0 0
15/08/2024
39.91
 3,300 39.55 41.49 39.55 0 0 0
14/08/2024
39.55
 9,400 40.19 40.19 39.55 0 0 0
13/08/2024
40.09
 9,700 39.73 42.44 39.73 0 0 0
12/08/2024
39.73
 6,700 39.96 39.96 39.06 0 0 0
09/08/2024
39.91
 13,300 40.28 40.28 39.73 0 0 0
08/08/2024
41.00
 6,200 41.00 43.80 41.00 0 0 0
07/08/2024
41.00
 11,500 40.28 41.00 39.73 0 400 -0.0
06/08/2024
41.54
 1,900 41.81 41.81 40.64 100 200 -0.0
05/08/2024
41.81
 2,900 41.09 41.81 39.64 0 500 -0.0
02/08/2024
41.99
 4,500 39.91 43.08 39.91 0 0 0
01/08/2024
42.17
 7,900 41.63 42.17 40.46 0 0 0
31/07/2024
42.31
 1,100 42.31 42.31 42.31 0 0 0
30/07/2024
42.31
 9,800 43.30 43.30 41.59 200 0 0.0
29/07/2024
42.44
 400 41.86 42.49 41.86 200 0 0.0
26/07/2024
42.40
 2,800 41.54 42.40 41.54 0 0 0
25/07/2024
42.44
 3,300 42.71 42.71 41.09 100 0 0.0
24/07/2024
43.21
 3,600 41.81 43.21 41.72 0 1,600 -0.1
23/07/2024
43.35
 0 43.35 43.35 43.35 0 0 0
22/07/2024
43.35
 23,500 43.17 43.98 43.17 0 300 -0.0
19/07/2024
43.17
 19,700 41.68 43.62 41.68 100 100 0
18/07/2024
42.44
 1,500 42.44 42.44 42.44 0 0 0
17/07/2024
42.44
 2,900 41.68 43.57 41.68 200 0 0.0
16/07/2024
42.62
 12,200 42.80 43.17 41.59 1,000 600 0.0
15/07/2024
42.26
 13,600 40.64 42.40 40.64 100 200 -0.0
12/07/2024
40.23
 9,300 39.91 40.23 39.91 4,300 3,800 0.0
11/07/2024
39.91
 11,700 39.60 40.23 39.60 200 0 0.0
10/07/2024
40.09
 3,400 40.05 40.09 39.60 100 0 0.0
09/07/2024
40.09
 4,200 39.37 40.09 39.19 200 0 0.0
08/07/2024
39.46
 3,200 40.64 40.64 39.46 100 0 0.0
05/07/2024
39.82
 3,700 39.28 39.82 39.19 300 0 0.0
04/07/2024
39.37
 5,200 39.64 40.19 39.19 800 0 0.0
03/07/2024
39.37
 2,600 39.55 39.55 39.37 400 0 0.0
02/07/2024
39.46
 15,600 39.19 39.64 38.83 900 0 0.0
01/07/2024
39.28
 6,700 39.91 39.91 39.28 2,400 0 0.1
28/06/2024
39.46
 6,400 39.37 40.64 39.37 0 0 0
27/06/2024
39.55
 10,000 40.64 40.64 39.55 1,400 0 0.1
26/06/2024
40.86
 100 40.86 40.86 40.86 0 0 0
25/06/2024
40.95
 5,600 39.82 41.09 38.83 0 0 0
24/06/2024
41.09
 4,600 42.35 42.35 40.64 0 3,000 -0.1
21/06/2024
42.35
 5,900 42.53 42.53 42.35 1,200 0 0.1
20/06/2024
42.53
 9,900 41.45 42.53 41.36 3,000 700 0.1
19/06/2024
42.17
 26,600 43.35 43.35 42.17 0 0 0
18/06/2024
43.39
 3,500 43.93 43.93 43.35 0 0 0
17/06/2024
43.89
 8,600 44.43 46.69 43.26 1,500 0 0.1
14/06/2024
43.80
 3,800 42.98 44.43 42.98 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
44.61
 6,600 43.35 45.06 43.35 0 0 0
12/06/2024
42.89
 23,200 41.82 43.15 41.78 0 0 0
11/06/2024
43.07
 12,500 43.32 43.32 42.89 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |