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)
12/10/2023
29.39
 2,900 28.73 29.39 28.89 0 0 0
11/10/2023
28.73
 8,200 28.89 28.89 28.52 100 0 0.0
10/10/2023
28.89
 3,800 28.89 28.89 28.85 2,300 0 0.1
09/10/2023
28.89
 0 28.89 28.89 28.89 0 0 0
06/10/2023
28.89
 7,400 28.81 28.89 28.27 0 0 0
05/10/2023
28.81
 100 28.77 28.81 28.81 100 0 0.0
04/10/2023
28.77
 600 28.48 28.77 28.48 100 0 0.0
03/10/2023
28.48
 8,800 28.89 28.89 28.40 0 0 0
02/10/2023
28.89
 500 28.81 28.89 28.81 0 0 0
29/09/2023
28.81
 5,400 28.48 28.85 28.48 0 4,600 -0.2
28/09/2023
28.48
 5,300 28.89 28.89 28.48 0 0 0
27/09/2023
28.89
 8,200 28.69 28.89 28.40 200 4,900 -0.2
26/09/2023
28.69
 900 28.85 28.85 28.36 100 0 0.0
25/09/2023
28.85
 700 28.81 28.85 28.19 0 0 0
22/09/2023
28.81
 2,700 28.89 28.89 28.48 1,500 0 0.1
21/09/2023
28.89
 1,500 28.85 28.89 28.89 0 0 0
20/09/2023
28.85
 3,900 28.73 28.85 28.73 3,400 0 0.1
19/09/2023
28.73
 2,800 28.81 28.81 28.64 500 0 0.0
18/09/2023
28.81
 600 29.22 29.22 28.81 0 0 0
15/09/2023
29.22
 7,700 28.77 29.63 28.77 500 0 0.0
14/09/2023
28.77
 800 28.60 28.81 28.44 300 0 0.0
13/09/2023
28.60
 600 28.31 28.60 28.48 600 0 0.0
12/09/2023
28.31
 5,500 28.77 28.77 28.31 300 0 0.0
11/09/2023
28.77
 16,100 28.40 28.77 28.19 0 900 -0.0
08/09/2023
28.40
 5,400 28.31 28.40 28.31 100 0 0.0
07/09/2023
28.31
 17,600 28.36 28.40 28.31 1,300 0 0.0
06/09/2023
28.36
 1,100 28.31 28.40 28.31 300 0 0.0
05/09/2023
28.31
 5,900 28.31 28.64 28.23 1,400 1,100 0.0
31/08/2023
28.31
 1,400 28.31 28.31 28.31 0 0 0
30/08/2023
28.31
 6,000 28.27 28.31 28.31 6,000 0 0.2
29/08/2023
28.27
 4,300 28.23 28.27 28.27 500 0 0.0
28/08/2023
28.23
 0 28.23 28.23 28.23 0 0 0
25/08/2023
28.23
 0 28.23 28.23 28.23 0 0 0
24/08/2023
28.23
 12,200 28.07 28.23 28.07 0 0 0
23/08/2023
28.07
 11,700 28.02 28.07 28.07 500 0 0.0
22/08/2023
28.02
 24,100 28.15 28.40 27.98 9,300 0 0.3
21/08/2023
28.15
 1,200 28.23 28.40 28.15 0 0 0
18/08/2023
28.23
 29,100 28.23 28.27 28.23 0 0 0
17/08/2023
28.23
 10,100 28.73 28.73 28.23 0 0 0
16/08/2023
28.73
 38,500 28.73 28.73 28.36 100 0 0.0
15/08/2023
28.73
 3,000 28.73 28.73 28.73 0 0 0
14/08/2023
28.73
 46,000 28.73 28.73 28.27 100 0 0.0
11/08/2023
28.73
 9,500 28.73 28.73 28.73 0 0 0
10/08/2023
28.73
 2,400 28.77 28.81 28.73 0 0 0
09/08/2023
28.77
 34,800 28.81 28.81 28.31 0 0 0
08/08/2023
28.81
 400 28.56 28.81 28.81 0 0 0
07/08/2023
28.56
 4,500 28.48 28.56 28.48 200 0 0.0
04/08/2023
28.48
 9,100 28.56 28.56 28.48 7,900 1,100 0.2
03/08/2023
28.56
 700 28.89 28.89 28.56 200 0 0.0
02/08/2023
28.89
 35,600 28.81 28.89 28.23 500 2,000 -0.1
01/08/2023
28.81
 23,200 28.48 28.89 28.52 3,000 0 0.1
31/07/2023
28.48
 2,600 28.89 28.89 28.48 100 0 0.0
28/07/2023
28.89
 3,900 28.85 28.89 28.56 2,800 0 0.1
27/07/2023
28.85
 15,400 28.89 28.89 28.85 2,200 0 0.1
26/07/2023
28.89
 4,100 28.89 29.72 28.89 0 0 0
25/07/2023
28.89
 10,300 28.89 28.89 28.73 0 0 0
24/07/2023
28.89
 31,400 28.89 28.89 28.31 500 400 0.0
21/07/2023
28.89
 5,500 28.48 28.89 28.89 100 0 0.0
20/07/2023
28.48
 1,600 28.89 28.89 28.48 0 0 0
19/07/2023
28.89
 7,100 28.89 28.89 28.89 0 0 0
18/07/2023
28.89
 1,600 28.89 28.89 28.89 0 0 0
17/07/2023
28.89
 6,300 28.89 28.89 28.69 4,300 0 0.2
14/07/2023
28.89
 1,300 28.89 28.89 28.89 100 0 0.0
13/07/2023
28.89
 12,600 28.89 28.97 28.89 2,000 0 0.1
12/07/2023
28.89
 22,100 28.89 28.89 28.89 0 0 0
11/07/2023
28.89
 1,700 28.89 28.97 28.89 0 0 0
10/07/2023
28.89
 0 28.89 28.89 28.89 0 0 0
07/07/2023
28.89
 0 28.89 28.89 28.89 0 0 0
06/07/2023
28.89
 20,400 28.48 30.46 27.98 0 0 0
05/07/2023
28.48
 31,600 28.27 28.48 28.27 0 0 0
04/07/2023
28.27
 400 28.64 28.64 28.27 0 0 0
03/07/2023
28.64
 2,700 28.56 28.64 28.56 900 0 0.0
30/06/2023
28.56
 200 28.73 28.73 28.56 0 0 0
29/06/2023
28.73
 3,300 28.64 28.73 28.64 2,800 2,800 0
28/06/2023
28.64
 35,400 28.85 28.89 28.48 0 0 0
27/06/2023
28.85
 1,000 28.81 28.89 28.81 0 0 0
26/06/2023
28.81
 15,900 28.89 28.89 28.23 0 0 0
23/06/2023
28.89
 0 28.89 28.89 28.89 0 0 0
22/06/2023
28.89
 500 28.97 29.06 28.89 500 0 0.0
21/06/2023
28.97
 32,900 28.73 28.97 28.23 2,900 0 0.1
20/06/2023
28.73
 1,500 28.07 29.55 28.73 0 0 0
19/06/2023
28.07
 33,200 28.07 28.40 27.94 0 0 0
16/06/2023
28.07
 2,200 28.15 28.23 28.07 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
28.15
 2,100 28.15 28.15 28.15 0 0 0
14/06/2023
28.15
 2,100 28.15 28.15 28.15 0 0 0
13/06/2023
28.15
 4,200 27.76 28.15 27.76 0 100 -0.0
12/06/2023
27.76
 11,700 28.07 28.23 27.76 0 0 0
09/06/2023
28.07
 600 28.07 28.73 28.07 0 0 0
08/06/2023
28.07
 1,400 28.07 28.38 28.07 0 0 0
07/06/2023
28.07
 5,300 28.23 28.46 28.07 0 0 0
06/06/2023
28.23
 300 28.77 28.77 28.23 0 0 0
05/06/2023
28.77
 1,000 28.38 28.81 28.73 0 0 0
02/06/2023
28.38
 200 28.07 28.38 28.38 0 0 0
01/06/2023
28.07
 3,000 27.56 28.07 27.72 1,100 0 0.0
31/05/2023
27.56
 3,300 27.02 27.60 27.25 800 0 0.0
30/05/2023
27.02
 4,200 26.82 27.14 27.02 1,300 0 0.0
29/05/2023
26.82
 0 26.82 26.82 26.82 0 0 0
26/05/2023
26.82
 1,000 26.78 26.90 26.82 100 0 0.0
25/05/2023
26.78
 1,500 27.64 27.64 26.78 0 1,500 -0.1
24/05/2023
27.64
 2,200 26.98 27.64 26.82 200 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |