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)
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
27/11/2023
29.72
 31,000 29.14 30.09 29.06 100 300 -0.0
24/11/2023
29.14
 100 29.14 29.14 29.14 0 0 0
23/11/2023
29.14
 1,200 29.02 29.14 28.97 0 0 0
22/11/2023
29.02
 21,400 28.89 29.02 28.64 1,500 21,200 -0.7
21/11/2023
28.89
 6,500 28.93 28.93 28.52 0 0 0
20/11/2023
28.93
 12,000 28.89 30.13 28.40 0 400 -0.0
17/11/2023
28.89
 17,400 28.89 29.63 28.89 10,400 0 0.4
16/11/2023
28.89
 300 28.89 29.06 28.89 0 0 0
15/11/2023
28.89
 2,400 29.47 29.72 28.89 0 100 -0.0
14/11/2023
29.47
 5,000 29.06 29.47 29.22 0 200 -0.0
13/11/2023
29.06
 3,900 28.81 29.06 28.89 1,700 0 0.1
10/11/2023
28.81
 7,400 28.77 29.06 28.81 0 0 0
09/11/2023
28.77
 2,600 28.89 28.89 28.77 0 1,100 -0.0
08/11/2023
28.89
 6,500 28.89 28.89 28.81 100 0 0.0
07/11/2023
28.89
 3,000 28.81 28.89 28.73 1,100 100 0.0
06/11/2023
28.81
 7,400 28.81 28.81 28.69 1,400 0 0.0
03/11/2023
28.81
 3,300 28.85 28.85 28.31 2,300 0 0.1
02/11/2023
28.85
 4,400 28.81 28.85 28.81 0 0 0
01/11/2023
28.81
 13,800 28.64 28.81 27.82 600 0 0.0
31/10/2023
28.64
 1,300 28.77 28.81 28.31 0 0 0
30/10/2023
28.77
 16,100 28.89 28.89 28.07 500 0 0.0
27/10/2023
28.89
 5,000 28.31 28.89 28.07 0 0 0
26/10/2023
28.31
 8,200 28.36 28.85 28.07 0 0 0
25/10/2023
28.36
 100 28.81 28.81 28.36 0 0 0
24/10/2023
28.81
 5,400 28.81 28.89 28.73 100 200 -0.0
23/10/2023
28.81
 8,000 28.85 28.89 28.52 400 0 0.0
20/10/2023
28.85
 2,400 28.64 28.85 28.64 100 0 0.0
19/10/2023
28.64
 2,600 28.40 28.89 28.44 0 200 -0.0
18/10/2023
28.40
 5,900 28.89 28.89 28.40 300 0 0.0
17/10/2023
28.89
 0 28.89 28.89 28.89 0 0 0
16/10/2023
28.89
 600 28.40 28.89 28.44 100 0 0.0
13/10/2023
28.40
 1,100 29.39 29.39 28.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |