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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |