CTCP Cát Lợi (clc)

54
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
(2026-08-12) 		1.50 2.86% 12,000 -900 0
51.80
57.10
54
2 tháng
(2026-07-13) 		2 3.85% 76,900 -5,760 0
50
57.10
54
3 tháng
(2026-06-15) 		5.32 10.92% 100,900 -5,260 0
48.20
57.10
54
6 tháng
(2026-03-16) 		-0.41 -0.75% 227,500 -2,560 -0.0
48.20
57.10
54
12 tháng
(2025-09-16) 		6.51 13.70% 548,200 -35,860 -1.9
46.47
57.10
54
24 tháng
(2024-09-23) 		15.99 42.05% 1,886,000 -107,203 -5.6
37.76
57.10
54
36 tháng
(2023-09-27) 		26.42 95.81% 3,495,900 -179,803 -8.3
27.03
57.10
54
60 tháng
(2021-10-07) 		31.18 136.61% 8,848,300 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |