CTCP Cát Lợi (clc)

55
-0.60
(-1.08%)
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)
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
08/03/2024
32.60
 4,500 32.64 32.73 32.43 0 4,200 -0.2
07/03/2024
32.94
 4,700 33.37 33.46 32.94 1,100 3,500 -0.1
06/03/2024
33.03
 900 33.37 33.37 33.03 400 700 -0.0
05/03/2024
33.03
 2,100 33.46 34.14 32.77 0 1,500 -0.1
04/03/2024
33.03
 11,700 33.03 33.03 33.03 100 11,600 -0.4
01/03/2024
33.03
 1,500 33.03 33.03 33.03 0 1,300 -0.1
29/02/2024
33.03
 23,900 33.46 33.46 33.03 1,800 22,700 -0.8
28/02/2024
33.16
 15,300 33.16 33.46 33.16 0 14,000 -0.5
27/02/2024
33.16
 14,100 33.46 33.46 33.16 100 13,900 -0.5
26/02/2024
33.20
 10,900 33.29 33.29 33.11 1,500 10,000 -0.3
23/02/2024
33.20
 5,100 33.50 34.32 33.11 700 600 0.0
22/02/2024
33.46
 3,900 33.54 33.54 33.46 200 3,100 -0.1
21/02/2024
33.54
 2,200 33.50 33.54 33.20 1,300 200 0.0
20/02/2024
33.20
 12,100 33.20 33.54 33.20 400 5,700 -0.2
19/02/2024
33.20
 3,100 33.37 33.46 33.20 1,400 0 0.1
16/02/2024
33.46
 4,000 33.54 33.54 33.46 100 200 -0.0
15/02/2024
33.54
 1,700 33.63 34.06 32.64 100 0 0.0
07/02/2024
33.54
 200 33.54 33.54 33.54 0 0 0
06/02/2024
33.46
 1,300 33.46 33.59 33.46 200 0 0.0
05/02/2024
33.72
 1,900 33.46 33.72 33.46 1,000 0 0.0
02/02/2024
32.60
 500 32.60 33.89 32.17 0 0 0
01/02/2024
33.37
 4,700 32.99 33.37 32.17 800 1,600 -0.0
31/01/2024
32.77
 4,500 33.03 33.29 32.77 0 0 0
30/01/2024
32.73
 4,100 31.74 32.77 31.31 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
31.57
 7,700 33.80 33.80 31.31 2,100 0 0.1
26/01/2024
32.77
 15,000 32.77 33.02 32.19 1,200 100 0.0
25/01/2024
32.52
 6,200 32.28 32.98 32.19 0 0 0
24/01/2024
33.27
 2,900 33.80 33.80 32.69 800 0 0.0
23/01/2024
33.64
 15,500 33.60 33.84 32.61 900 0 0.0
22/01/2024
33.60
 36,200 32.94 33.60 32.23 300 400 -0.0
19/01/2024
32.19
 16,800 32.03 32.19 32.03 0 0 0
18/01/2024
32.03
 10,800 31.95 32.03 31.78 0 0 0
17/01/2024
31.78
 13,300 31.78 32.11 31.78 0 0 0
16/01/2024
31.78
 14,000 31.78 31.82 31.70 0 0 0
15/01/2024
31.41
 1,500 31.41 31.41 31.41 800 0 0.0
12/01/2024
31.41
 1,000 31.66 31.66 31.37 0 0 0
11/01/2024
31.37
 5,600 31.70 31.70 31.37 0 0 0
10/01/2024
31.37
 6,600 31.99 31.99 31.37 4,500 0 0.2
09/01/2024
31.37
 11,700 32.19 32.19 31.37 100 0 0.0
08/01/2024
31.37
 4,000 31.37 31.41 31.33 0 0 0
05/01/2024
31.20
 2,200 31.24 31.24 31.20 1,200 0 0.0
04/01/2024
30.96
 2,400 30.71 30.96 30.71 0 0 0
03/01/2024
31.29
 300 30.71 31.29 30.71 100 0 0.0
02/01/2024
30.75
 1,500 30.71 30.75 30.71 0 0 0
29/12/2023
31.00
 600 30.96 31.29 30.71 300 0 0.0
28/12/2023
30.96
 10,900 30.67 31.37 30.21 0 0 0
27/12/2023
30.67
 5,500 30.54 30.67 30.17 0 0 0
26/12/2023
30.54
 200 30.63 30.63 30.13 0 0 0
25/12/2023
30.63
 100 30.71 30.71 30.63 0 0 0
22/12/2023
30.71
 0 30.71 30.71 30.71 0 0 0
21/12/2023
30.71
 0 30.71 30.71 30.71 0 0 0
20/12/2023
30.71
 3,100 29.80 30.79 29.88 0 0 0
19/12/2023
29.80
 800 29.80 29.80 29.80 500 0 0.0
18/12/2023
29.80
 5,900 30.96 30.96 29.80 0 0 0
15/12/2023
30.96
 400 30.96 30.96 30.96 0 0 0
14/12/2023
30.96
 18,500 30.25 30.96 30.25 0 7,100 -0.3
13/12/2023
30.25
 4,900 29.96 30.25 29.96 0 700 -0.0
12/12/2023
29.96
 1,300 29.80 29.96 29.80 100 0 0.0
11/12/2023
29.80
 2,500 29.80 29.80 29.72 1,000 0 0.0
08/12/2023
29.80
 17,900 29.47 30.09 29.51 3,000 0 0.1
07/12/2023
29.47
 400 29.39 29.88 29.39 0 300 -0.0
06/12/2023
29.39
 4,500 29.72 29.72 29.39 0 0 0
05/12/2023
29.72
 13,100 29.02 30.05 29.22 5,400 100 0.2
04/12/2023
29.02
 400 29.14 30.09 28.93 0 100 -0.0
01/12/2023
29.14
 400 29.22 29.22 28.93 0 100 -0.0
30/11/2023
29.22
 1,000 29.30 29.30 29.22 0 0 0
29/11/2023
29.30
 2,100 29.72 29.72 29.30 0 0 0
28/11/2023
29.72
 6,200 29.72 29.72 29.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |