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)
04/03/2024
31.53
 11,700 31.53 31.53 31.53 100 11,600 -0.4
01/03/2024
31.53
 1,500 31.53 31.53 31.53 0 1,300 -0.1
29/02/2024
31.53
 23,900 31.94 31.94 31.53 1,800 22,700 -0.8
28/02/2024
31.65
 15,300 31.65 31.94 31.65 0 14,000 -0.5
27/02/2024
31.65
 14,100 31.94 31.94 31.65 100 13,900 -0.5
26/02/2024
31.69
 10,900 31.77 31.77 31.61 1,500 10,000 -0.3
23/02/2024
31.69
 5,100 31.98 32.76 31.61 700 600 0.0
22/02/2024
31.94
 3,900 32.02 32.02 31.94 200 3,100 -0.1
21/02/2024
32.02
 2,200 31.98 32.02 31.69 1,300 200 0.0
20/02/2024
31.69
 12,100 31.69 32.02 31.69 400 5,700 -0.2
19/02/2024
31.69
 3,100 31.85 31.94 31.69 1,400 0 0.1
16/02/2024
31.94
 4,000 32.02 32.02 31.94 100 200 -0.0
15/02/2024
32.02
 1,700 32.10 32.51 31.16 100 0 0.0
07/02/2024
32.02
 200 32.02 32.02 32.02 0 0 0
06/02/2024
31.94
 1,300 31.94 32.06 31.94 200 0 0.0
05/02/2024
32.18
 1,900 31.94 32.18 31.94 1,000 0 0.0
02/02/2024
31.12
 500 31.12 32.35 30.71 0 0 0
01/02/2024
31.85
 4,700 31.49 31.85 30.71 800 1,600 -0.0
31/01/2024
31.28
 4,500 31.53 31.77 31.28 0 0 0
30/01/2024
31.24
 4,100 30.30 31.28 29.89 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
30.14
 7,700 32.26 32.26 29.89 2,100 0 0.1
26/01/2024
31.28
 15,000 31.28 31.52 30.73 1,200 100 0.0
25/01/2024
31.05
 6,200 30.81 31.48 30.73 0 0 0
24/01/2024
31.75
 2,900 32.27 32.27 31.20 800 0 0.0
23/01/2024
32.11
 15,500 32.07 32.31 31.12 900 0 0.0
22/01/2024
32.07
 36,200 31.44 32.07 30.77 300 400 -0.0
19/01/2024
30.73
 16,800 30.57 30.73 30.57 0 0 0
18/01/2024
30.57
 10,800 30.49 30.57 30.34 0 0 0
17/01/2024
30.34
 13,300 30.34 30.65 30.34 0 0 0
16/01/2024
30.34
 14,000 30.34 30.38 30.26 0 0 0
15/01/2024
29.98
 1,500 29.98 29.98 29.98 800 0 0.0
12/01/2024
29.98
 1,000 30.22 30.22 29.94 0 0 0
11/01/2024
29.94
 5,600 30.26 30.26 29.94 0 0 0
10/01/2024
29.94
 6,600 30.53 30.53 29.94 4,500 0 0.2
09/01/2024
29.94
 11,700 30.73 30.73 29.94 100 0 0.0
08/01/2024
29.94
 4,000 29.94 29.98 29.90 0 0 0
05/01/2024
29.78
 2,200 29.82 29.82 29.78 1,200 0 0.0
04/01/2024
29.55
 2,400 29.31 29.55 29.31 0 0 0
03/01/2024
29.86
 300 29.31 29.86 29.31 100 0 0.0
02/01/2024
29.35
 1,500 29.31 29.35 29.31 0 0 0
29/12/2023
29.59
 600 29.55 29.86 29.31 300 0 0.0
28/12/2023
29.55
 10,900 29.27 29.94 28.84 0 0 0
27/12/2023
29.27
 5,500 29.15 29.27 28.80 0 0 0
26/12/2023
29.15
 200 29.23 29.23 28.76 0 0 0
25/12/2023
29.23
 100 29.31 29.31 29.23 0 0 0
22/12/2023
29.31
 0 29.31 29.31 29.31 0 0 0
21/12/2023
29.31
 0 29.31 29.31 29.31 0 0 0
20/12/2023
29.31
 3,100 28.45 29.39 28.52 0 0 0
19/12/2023
28.45
 800 28.45 28.45 28.45 500 0 0.0
18/12/2023
28.45
 5,900 29.55 29.55 28.45 0 0 0
15/12/2023
29.55
 400 29.55 29.55 29.55 0 0 0
14/12/2023
29.55
 18,500 28.88 29.55 28.88 0 7,100 -0.3
13/12/2023
28.88
 4,900 28.60 28.88 28.60 0 700 -0.0
12/12/2023
28.60
 1,300 28.45 28.60 28.45 100 0 0.0
11/12/2023
28.45
 2,500 28.45 28.45 28.37 1,000 0 0.0
08/12/2023
28.45
 17,900 28.13 28.72 28.17 3,000 0 0.1
07/12/2023
28.13
 400 28.05 28.52 28.05 0 300 -0.0
06/12/2023
28.05
 4,500 28.37 28.37 28.05 0 0 0
05/12/2023
28.37
 13,100 27.70 28.68 27.89 5,400 100 0.2
04/12/2023
27.70
 400 27.81 28.72 27.62 0 100 -0.0
01/12/2023
27.81
 400 27.89 27.89 27.62 0 100 -0.0
30/11/2023
27.89
 1,000 27.97 27.97 27.89 0 0 0
29/11/2023
27.97
 2,100 28.37 28.37 27.97 0 0 0
28/11/2023
28.37
 6,200 28.37 28.37 28.37 0 0 0
27/11/2023
28.37
 31,000 27.81 28.72 27.74 100 300 -0.0
24/11/2023
27.81
 100 27.81 27.81 27.81 0 0 0
23/11/2023
27.81
 1,200 27.70 27.81 27.66 0 0 0
22/11/2023
27.70
 21,400 27.58 27.70 27.34 1,500 21,200 -0.7
21/11/2023
27.58
 6,500 27.62 27.62 27.22 0 0 0
20/11/2023
27.62
 12,000 27.58 28.76 27.11 0 400 -0.0
17/11/2023
27.58
 17,400 27.58 28.29 27.58 10,400 0 0.4
16/11/2023
27.58
 300 27.58 27.74 27.58 0 0 0
15/11/2023
27.58
 2,400 28.13 28.37 27.58 0 100 -0.0
14/11/2023
28.13
 5,000 27.74 28.13 27.89 0 200 -0.0
13/11/2023
27.74
 3,900 27.50 27.74 27.58 1,700 0 0.1
10/11/2023
27.50
 7,400 27.46 27.74 27.50 0 0 0
09/11/2023
27.46
 2,600 27.58 27.58 27.46 0 1,100 -0.0
08/11/2023
27.58
 6,500 27.58 27.58 27.50 100 0 0.0
07/11/2023
27.58
 3,000 27.50 27.58 27.42 1,100 100 0.0
06/11/2023
27.50
 7,400 27.50 27.50 27.38 1,400 0 0.0
03/11/2023
27.50
 3,300 27.54 27.54 27.03 2,300 0 0.1
02/11/2023
27.54
 4,400 27.50 27.54 27.50 0 0 0
01/11/2023
27.50
 13,800 27.34 27.50 26.55 600 0 0.0
31/10/2023
27.34
 1,300 27.46 27.50 27.03 0 0 0
30/10/2023
27.46
 16,100 27.58 27.58 26.79 500 0 0.0
27/10/2023
27.58
 5,000 27.03 27.58 26.79 0 0 0
26/10/2023
27.03
 8,200 27.07 27.54 26.79 0 0 0
25/10/2023
27.07
 100 27.50 27.50 27.07 0 0 0
24/10/2023
27.50
 5,400 27.50 27.58 27.42 100 200 -0.0
23/10/2023
27.50
 8,000 27.54 27.58 27.22 400 0 0.0
20/10/2023
27.54
 2,400 27.34 27.54 27.34 100 0 0.0
19/10/2023
27.34
 2,600 27.11 27.58 27.15 0 200 -0.0
18/10/2023
27.11
 5,900 27.58 27.58 27.11 300 0 0.0
17/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0
16/10/2023
27.58
 600 27.11 27.58 27.15 100 0 0.0
13/10/2023
27.11
 1,100 28.05 28.05 27.11 0 0 0
12/10/2023
28.05
 2,900 27.42 28.05 27.58 0 0 0
11/10/2023
27.42
 8,200 27.58 27.58 27.22 100 0 0.0
10/10/2023
27.58
 3,800 27.58 27.58 27.54 2,300 0 0.1
09/10/2023
27.58
 0 27.58 27.58 27.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |