CTCP Cát Lợi (clc)

57.30
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
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
42.89
 11,400 43.07 43.32 42.89 0 300 -0.0
07/06/2024
42.51
 5,900 42.38 42.55 41.35 0 0 0
06/06/2024
42.89
 17,800 42.89 42.89 41.74 0 500 -0.0
05/06/2024
42.42
 14,800 41.18 42.47 41.18 0 0 0
04/06/2024
41.69
 7,300 41.95 42.42 41.69 300 0 0.0
03/06/2024
41.69
 43,900 40.32 41.69 40.32 300 500 -0.0
31/05/2024
40.75
 10,700 39.03 41.69 39.03 0 1,600 -0.1
30/05/2024
39.03
 4,000 39.03 39.46 38.18 0 0 0
29/05/2024
39.03
 19,200 37.75 39.46 37.75 400 500 -0.0
28/05/2024
37.32
 8,300 37.15 37.32 36.98 0 3,000 -0.1
27/05/2024
37.32
 1,000 37.32 37.40 37.32 0 0 0
24/05/2024
37.32
 8,500 36.98 37.66 36.98 100 1,500 -0.1
23/05/2024
37.32
 41,000 38.86 38.86 36.89 100 200 -0.0
22/05/2024
36.89
 2,200 37.06 37.06 36.89 0 0 0
21/05/2024
37.40
 2,500 37.49 37.49 36.93 100 0 0.0
20/05/2024
37.49
 0 37.49 37.49 37.49 0 0 0
17/05/2024
37.49
 2,200 37.49 37.58 37.49 0 500 -0.0
16/05/2024
37.49
 6,000 37.02 37.70 37.02 0 0 0
15/05/2024
36.89
 4,500 37.75 37.75 36.89 0 0 0
14/05/2024
37.75
 100 37.75 37.75 37.75 0 0 0
13/05/2024
37.75
 2,600 37.32 37.83 37.32 100 0 0.0
10/05/2024
37.83
 6,500 37.15 37.92 37.15 0 100 -0.0
09/05/2024
37.32
 21,300 36.46 37.58 36.46 100 0 0.0
08/05/2024
36.46
 800 36.46 36.46 36.03 0 0 0
07/05/2024
36.55
 17,000 35.86 36.89 35.86 0 0 0
06/05/2024
35.35
 6,600 35.60 36.03 35.35 600 300 0.0
03/05/2024
35.35
 7,300 35.35 35.35 34.74 100 0 0.0
02/05/2024
35.17
 4,000 34.74 35.35 34.57 0 0 0
26/04/2024
34.57
 5,700 35.35 36.46 34.57 500 0 0.0
25/04/2024
34.74
 300 34.74 34.74 34.74 0 0 0
24/04/2024
35.56
 1,900 34.53 35.65 34.53 0 0 0
23/04/2024
35.09
 8,500 35.17 35.17 33.46 0 300 -0.0
22/04/2024
35.17
 5,500 35.22 35.35 34.32 100 0 0.0
19/04/2024
35.35
 14,100 35.60 35.60 33.97 1,000 0 0.0
17/04/2024
35.17
 42,000 33.03 35.30 33.03 0 0 0
16/04/2024
33.03
 4,200 32.69 33.03 32.60 100 0 0.0
15/04/2024
33.20
 5,400 33.46 33.46 33.20 0 0 0
12/04/2024
33.37
 2,200 33.46 33.46 33.37 0 0 0
11/04/2024
33.46
 2,000 33.46 33.46 33.46 600 0 0.0
10/04/2024
33.46
 2,200 33.11 33.46 33.11 0 0 0
09/04/2024
33.46
 1,200 33.46 33.46 33.46 0 0 0
08/04/2024
33.46
 6,600 33.46 33.46 33.37 0 0 0
05/04/2024
33.80
 100 33.80 33.80 33.80 0 0 0
04/04/2024
33.84
 0 33.84 33.84 33.84 0 0 0
03/04/2024
33.84
 3,000 33.72 33.89 33.46 100 100 0
02/04/2024
33.89
 9,000 34.06 34.06 33.46 1,700 1,000 0.0
01/04/2024
33.97
 3,100 33.97 33.97 33.80 0 500 -0.0
29/03/2024
33.80
 2,900 33.80 33.80 33.63 0 1,000 -0.0
28/03/2024
33.76
 2,000 33.59 33.89 33.59 400 0 0.0
27/03/2024
33.89
 1,600 33.89 33.89 33.89 0 0 0
26/03/2024
33.89
 2,100 33.54 33.89 33.54 100 0 0.0
25/03/2024
33.54
 1,300 33.54 33.54 33.54 0 0 0
22/03/2024
33.89
 200 33.54 33.89 33.54 100 0 0.0
21/03/2024
33.89
 3,600 33.89 33.89 33.89 0 0 0
20/03/2024
33.89
 5,000 33.76 35.09 33.76 0 0 0
19/03/2024
33.72
 2,300 33.50 33.72 33.50 0 0 0
18/03/2024
34.74
 10,900 35.95 35.95 33.50 200 500 -0.0
15/03/2024
35.17
 3,700 33.72 35.56 33.72 0 100 -0.0
14/03/2024
33.72
 3,300 35.39 35.39 33.72 0 0 0
13/03/2024
35.56
 12,000 33.46 35.60 33.46 5,000 100 0.2
12/03/2024
33.33
 6,100 33.33 33.37 33.33 800 0 0.0
11/03/2024
32.60
 8,200 32.60 32.60 32.60 2,100 6,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |