CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
40.47
 2,800 39.65 40.47 39.65 0 0 0
25/07/2024
40.51
 3,300 40.77 40.77 39.22 100 0 0.0
24/07/2024
41.25
 3,600 39.91 41.25 39.82 0 1,600 -0.1
23/07/2024
41.38
 0 41.38 41.38 41.38 0 0 0
22/07/2024
41.38
 23,500 41.20 41.98 41.20 0 300 -0.0
19/07/2024
41.20
 19,700 39.78 41.63 39.78 100 100 0
18/07/2024
40.51
 1,500 40.51 40.51 40.51 0 0 0
17/07/2024
40.51
 2,900 39.78 41.59 39.78 200 0 0.0
16/07/2024
40.69
 12,200 40.86 41.20 39.69 1,000 600 0.0
15/07/2024
40.34
 13,600 38.79 40.47 38.79 100 200 -0.0
12/07/2024
38.40
 9,300 38.10 38.40 38.10 4,300 3,800 0.0
11/07/2024
38.10
 11,700 37.80 38.40 37.80 200 0 0.0
10/07/2024
38.27
 3,400 38.23 38.27 37.80 100 0 0.0
09/07/2024
38.27
 4,200 37.58 38.27 37.41 200 0 0.0
08/07/2024
37.67
 3,200 38.79 38.79 37.67 100 0 0.0
05/07/2024
38.01
 3,700 37.50 38.01 37.41 300 0 0.0
04/07/2024
37.58
 5,200 37.84 38.36 37.41 800 0 0.0
03/07/2024
37.58
 2,600 37.76 37.76 37.58 400 0 0.0
02/07/2024
37.67
 15,600 37.41 37.84 37.07 900 0 0.0
01/07/2024
37.50
 6,700 38.10 38.10 37.50 2,400 0 0.1
28/06/2024
37.67
 6,400 37.58 38.79 37.58 0 0 0
27/06/2024
37.76
 10,000 38.79 38.79 37.76 1,400 0 0.1
26/06/2024
39.01
 100 39.01 39.01 39.01 0 0 0
25/06/2024
39.09
 5,600 38.01 39.22 37.07 0 0 0
24/06/2024
39.22
 4,600 40.43 40.43 38.79 0 3,000 -0.1
21/06/2024
40.43
 5,900 40.60 40.60 40.43 1,200 0 0.1
20/06/2024
40.60
 9,900 39.57 40.60 39.48 3,000 700 0.1
19/06/2024
40.26
 26,600 41.38 41.38 40.26 0 0 0
18/06/2024
41.42
 3,500 41.94 41.94 41.38 0 0 0
17/06/2024
41.89
 8,600 42.41 44.57 41.29 1,500 0 0.1
14/06/2024
41.81
 3,800 41.03 42.41 41.03 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
42.58
 6,600 41.38 43.01 41.38 0 0 0
12/06/2024
40.94
 23,200 39.92 41.19 39.88 0 0 0
11/06/2024
41.11
 12,500 41.35 41.35 40.94 1,200 0 0.1
10/06/2024
40.94
 11,400 41.11 41.35 40.94 0 300 -0.0
07/06/2024
40.58
 5,900 40.45 40.62 39.47 0 0 0
06/06/2024
40.94
 17,800 40.94 40.94 39.84 0 500 -0.0
05/06/2024
40.49
 14,800 39.31 40.54 39.31 0 0 0
04/06/2024
39.80
 7,300 40.04 40.49 39.80 300 0 0.0
03/06/2024
39.80
 43,900 38.49 39.80 38.49 300 500 -0.0
31/05/2024
38.90
 10,700 37.26 39.80 37.26 0 1,600 -0.1
30/05/2024
37.26
 4,000 37.26 37.67 36.44 0 0 0
29/05/2024
37.26
 19,200 36.03 37.67 36.03 400 500 -0.0
28/05/2024
35.62
 8,300 35.46 35.62 35.29 0 3,000 -0.1
27/05/2024
35.62
 1,000 35.62 35.70 35.62 0 0 0
24/05/2024
35.62
 8,500 35.29 35.95 35.29 100 1,500 -0.1
23/05/2024
35.62
 41,000 37.10 37.10 35.21 100 200 -0.0
22/05/2024
35.21
 2,200 35.38 35.38 35.21 0 0 0
21/05/2024
35.70
 2,500 35.79 35.79 35.25 100 0 0.0
20/05/2024
35.79
 0 35.79 35.79 35.79 0 0 0
17/05/2024
35.79
 2,200 35.79 35.87 35.79 0 500 -0.0
16/05/2024
35.79
 6,000 35.34 35.99 35.34 0 0 0
15/05/2024
35.21
 4,500 36.03 36.03 35.21 0 0 0
14/05/2024
36.03
 100 36.03 36.03 36.03 0 0 0
13/05/2024
36.03
 2,600 35.62 36.11 35.62 100 0 0.0
10/05/2024
36.11
 6,500 35.46 36.20 35.46 0 100 -0.0
09/05/2024
35.62
 21,300 34.80 35.87 34.80 100 0 0.0
08/05/2024
34.80
 800 34.80 34.80 34.39 0 0 0
07/05/2024
34.88
 17,000 34.23 35.21 34.23 0 0 0
06/05/2024
33.74
 6,600 33.98 34.39 33.74 600 300 0.0
03/05/2024
33.74
 7,300 33.74 33.74 33.17 100 0 0.0
02/05/2024
33.57
 4,000 33.17 33.74 33.00 0 0 0
26/04/2024
33.00
 5,700 33.74 34.80 33.00 500 0 0.0
25/04/2024
33.17
 300 33.17 33.17 33.17 0 0 0
24/04/2024
33.94
 1,900 32.96 34.03 32.96 0 0 0
23/04/2024
33.49
 8,500 33.57 33.57 31.94 0 300 -0.0
22/04/2024
33.57
 5,500 33.62 33.74 32.76 100 0 0.0
19/04/2024
33.74
 14,100 33.98 33.98 32.43 1,000 0 0.0
17/04/2024
33.57
 42,000 31.53 33.70 31.53 0 0 0
16/04/2024
31.53
 4,200 31.20 31.53 31.12 100 0 0.0
15/04/2024
31.69
 5,400 31.94 31.94 31.69 0 0 0
12/04/2024
31.85
 2,200 31.94 31.94 31.85 0 0 0
11/04/2024
31.94
 2,000 31.94 31.94 31.94 600 0 0.0
10/04/2024
31.94
 2,200 31.61 31.94 31.61 0 0 0
09/04/2024
31.94
 1,200 31.94 31.94 31.94 0 0 0
08/04/2024
31.94
 6,600 31.94 31.94 31.85 0 0 0
05/04/2024
32.26
 100 32.26 32.26 32.26 0 0 0
04/04/2024
32.31
 0 32.31 32.31 32.31 0 0 0
03/04/2024
32.31
 3,000 32.18 32.35 31.94 100 100 0
02/04/2024
32.35
 9,000 32.51 32.51 31.94 1,700 1,000 0.0
01/04/2024
32.43
 3,100 32.43 32.43 32.26 0 500 -0.0
29/03/2024
32.26
 2,900 32.26 32.26 32.10 0 1,000 -0.0
28/03/2024
32.22
 2,000 32.06 32.35 32.06 400 0 0.0
27/03/2024
32.35
 1,600 32.35 32.35 32.35 0 0 0
26/03/2024
32.35
 2,100 32.02 32.35 32.02 100 0 0.0
25/03/2024
32.02
 1,300 32.02 32.02 32.02 0 0 0
22/03/2024
32.35
 200 32.02 32.35 32.02 100 0 0.0
21/03/2024
32.35
 3,600 32.35 32.35 32.35 0 0 0
20/03/2024
32.35
 5,000 32.22 33.49 32.22 0 0 0
19/03/2024
32.18
 2,300 31.98 32.18 31.98 0 0 0
18/03/2024
33.17
 10,900 34.31 34.31 31.98 200 500 -0.0
15/03/2024
33.57
 3,700 32.18 33.94 32.18 0 100 -0.0
14/03/2024
32.18
 3,300 33.78 33.78 32.18 0 0 0
13/03/2024
33.94
 12,000 31.94 33.98 31.94 5,000 100 0.2
12/03/2024
31.81
 6,100 31.81 31.85 31.81 800 0 0.0
11/03/2024
31.12
 8,200 31.12 31.12 31.12 2,100 6,300 -0.2
08/03/2024
31.12
 4,500 31.16 31.24 30.95 0 4,200 -0.2
07/03/2024
31.45
 4,700 31.85 31.94 31.45 1,100 3,500 -0.1
06/03/2024
31.53
 900 31.85 31.85 31.53 400 700 -0.0
05/03/2024
31.53
 2,100 31.94 32.59 31.28 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |