CTCP Cát Lợi (clc)

54
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)
24/06/2024
42.20
 4,600 43.50 43.50 41.74 0 3,000 -0.1
21/06/2024
43.50
 5,900 43.69 43.69 43.50 1,200 0 0.1
20/06/2024
43.69
 9,900 42.57 43.69 42.48 3,000 700 0.1
19/06/2024
43.31
 26,600 44.52 44.52 43.31 0 0 0
18/06/2024
44.57
 3,500 45.12 45.12 44.52 0 0 0
17/06/2024
45.08
 8,600 45.63 47.95 44.43 1,500 0 0.1
14/06/2024
44.98
 3,800 44.15 45.63 44.15 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
45.82
 6,600 44.52 46.28 44.52 0 0 0
12/06/2024
44.06
 23,200 42.95 44.32 42.91 0 0 0
11/06/2024
44.23
 12,500 44.50 44.50 44.06 1,200 0 0.1
10/06/2024
44.06
 11,400 44.23 44.50 44.06 0 300 -0.0
07/06/2024
43.66
 5,900 43.53 43.70 42.47 0 0 0
06/06/2024
44.06
 17,800 44.06 44.06 42.87 0 500 -0.0
05/06/2024
43.57
 14,800 42.29 43.62 42.29 0 0 0
04/06/2024
42.82
 7,300 43.09 43.57 42.82 300 0 0.0
03/06/2024
42.82
 43,900 41.41 42.82 41.41 300 500 -0.0
31/05/2024
41.85
 10,700 40.09 42.82 40.09 0 1,600 -0.1
30/05/2024
40.09
 4,000 40.09 40.53 39.21 0 0 0
29/05/2024
40.09
 19,200 38.77 40.53 38.77 400 500 -0.0
28/05/2024
38.33
 8,300 38.15 38.33 37.98 0 3,000 -0.1
27/05/2024
38.33
 1,000 38.33 38.42 38.33 0 0 0
24/05/2024
38.33
 8,500 37.98 38.68 37.98 100 1,500 -0.1
23/05/2024
38.33
 41,000 39.91 39.91 37.89 100 200 -0.0
22/05/2024
37.89
 2,200 38.06 38.06 37.89 0 0 0
21/05/2024
38.42
 2,500 38.50 38.50 37.93 100 0 0.0
20/05/2024
38.50
 0 38.50 38.50 38.50 0 0 0
17/05/2024
38.50
 2,200 38.50 38.59 38.50 0 500 -0.0
16/05/2024
38.50
 6,000 38.02 38.73 38.02 0 0 0
15/05/2024
37.89
 4,500 38.77 38.77 37.89 0 0 0
14/05/2024
38.77
 100 38.77 38.77 38.77 0 0 0
13/05/2024
38.77
 2,600 38.33 38.86 38.33 100 0 0.0
10/05/2024
38.86
 6,500 38.15 38.95 38.15 0 100 -0.0
09/05/2024
38.33
 21,300 37.45 38.59 37.45 100 0 0.0
08/05/2024
37.45
 800 37.45 37.45 37.01 0 0 0
07/05/2024
37.54
 17,000 36.83 37.89 36.83 0 0 0
06/05/2024
36.30
 6,600 36.57 37.01 36.30 600 300 0.0
03/05/2024
36.30
 7,300 36.30 36.30 35.69 100 0 0.0
02/05/2024
36.13
 4,000 35.69 36.30 35.51 0 0 0
26/04/2024
35.51
 5,700 36.30 37.45 35.51 500 0 0.0
25/04/2024
35.69
 300 35.69 35.69 35.69 0 0 0
24/04/2024
36.52
 1,900 35.47 36.61 35.47 0 0 0
23/04/2024
36.04
 8,500 36.13 36.13 34.36 0 300 -0.0
22/04/2024
36.13
 5,500 36.17 36.30 35.24 100 0 0.0
19/04/2024
36.30
 14,100 36.57 36.57 34.89 1,000 0 0.0
17/04/2024
36.13
 42,000 33.92 36.26 33.92 0 0 0
16/04/2024
33.92
 4,200 33.57 33.92 33.48 100 0 0.0
15/04/2024
34.10
 5,400 34.36 34.36 34.10 0 0 0
12/04/2024
34.28
 2,200 34.36 34.36 34.28 0 0 0
11/04/2024
34.36
 2,000 34.36 34.36 34.36 600 0 0.0
10/04/2024
34.36
 2,200 34.01 34.36 34.01 0 0 0
09/04/2024
34.36
 1,200 34.36 34.36 34.36 0 0 0
08/04/2024
34.36
 6,600 34.36 34.36 34.28 0 0 0
05/04/2024
34.72
 100 34.72 34.72 34.72 0 0 0
04/04/2024
34.76
 0 34.76 34.76 34.76 0 0 0
03/04/2024
34.76
 3,000 34.63 34.80 34.36 100 100 0
02/04/2024
34.80
 9,000 34.98 34.98 34.36 1,700 1,000 0.0
01/04/2024
34.89
 3,100 34.89 34.89 34.72 0 500 -0.0
29/03/2024
34.72
 2,900 34.72 34.72 34.54 0 1,000 -0.0
28/03/2024
34.67
 2,000 34.50 34.80 34.50 400 0 0.0
27/03/2024
34.80
 1,600 34.80 34.80 34.80 0 0 0
26/03/2024
34.80
 2,100 34.45 34.80 34.45 100 0 0.0
25/03/2024
34.45
 1,300 34.45 34.45 34.45 0 0 0
22/03/2024
34.80
 200 34.45 34.80 34.45 100 0 0.0
21/03/2024
34.80
 3,600 34.80 34.80 34.80 0 0 0
20/03/2024
34.80
 5,000 34.67 36.04 34.67 0 0 0
19/03/2024
34.63
 2,300 34.41 34.63 34.41 0 0 0
18/03/2024
35.69
 10,900 36.92 36.92 34.41 200 500 -0.0
15/03/2024
36.13
 3,700 34.63 36.52 34.63 0 100 -0.0
14/03/2024
34.63
 3,300 36.35 36.35 34.63 0 0 0
13/03/2024
36.52
 12,000 34.36 36.57 34.36 5,000 100 0.2
12/03/2024
34.23
 6,100 34.23 34.28 34.23 800 0 0.0
11/03/2024
33.48
 8,200 33.48 33.48 33.48 2,100 6,300 -0.2
08/03/2024
33.48
 4,500 33.53 33.61 33.31 0 4,200 -0.2
07/03/2024
33.83
 4,700 34.28 34.36 33.83 1,100 3,500 -0.1
06/03/2024
33.92
 900 34.28 34.28 33.92 400 700 -0.0
05/03/2024
33.92
 2,100 34.36 35.07 33.66 0 1,500 -0.1
04/03/2024
33.92
 11,700 33.92 33.92 33.92 100 11,600 -0.4
01/03/2024
33.92
 1,500 33.92 33.92 33.92 0 1,300 -0.1
29/02/2024
33.92
 23,900 34.36 34.36 33.92 1,800 22,700 -0.8
28/02/2024
34.06
 15,300 34.06 34.36 34.06 0 14,000 -0.5
27/02/2024
34.06
 14,100 34.36 34.36 34.06 100 13,900 -0.5
26/02/2024
34.10
 10,900 34.19 34.19 34.01 1,500 10,000 -0.3
23/02/2024
34.10
 5,100 34.41 35.24 34.01 700 600 0.0
22/02/2024
34.36
 3,900 34.45 34.45 34.36 200 3,100 -0.1
21/02/2024
34.45
 2,200 34.41 34.45 34.10 1,300 200 0.0
20/02/2024
34.10
 12,100 34.10 34.45 34.10 400 5,700 -0.2
19/02/2024
34.10
 3,100 34.28 34.36 34.10 1,400 0 0.1
16/02/2024
34.36
 4,000 34.45 34.45 34.36 100 200 -0.0
15/02/2024
34.45
 1,700 34.54 34.98 33.53 100 0 0.0
07/02/2024
34.45
 200 34.45 34.45 34.45 0 0 0
06/02/2024
34.36
 1,300 34.36 34.50 34.36 200 0 0.0
05/02/2024
34.63
 1,900 34.36 34.63 34.36 1,000 0 0.0
02/02/2024
33.48
 500 33.48 34.80 33.04 0 0 0
01/02/2024
34.28
 4,700 33.88 34.28 33.04 800 1,600 -0.0
31/01/2024
33.66
 4,500 33.92 34.19 33.66 0 0 0
30/01/2024
33.61
 4,100 32.60 33.66 32.16 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
32.43
 7,700 34.72 34.72 32.16 2,100 0 0.1
26/01/2024
33.66
 15,000 33.66 33.91 33.07 1,200 100 0.0
25/01/2024
33.40
 6,200 33.15 33.87 33.07 0 0 0
24/01/2024
34.17
 2,900 34.72 34.72 33.57 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |