CTCP Cát Lợi (clc)

54
0.10
(0.19%)
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
(2025-12-29) 		-3.90 -6.76% 79,300 -23,800 -1.3
53.80
58
53.90
2 tháng
(2025-11-28) 		-1.70 -3.06% 171,400 -24,200 -1.4
52
58
53.90
3 tháng
(2025-10-29) 		1.80 3.46% 204,500 -23,700 -1.3
50.50
58
53.90
6 tháng
(2025-07-31) 		3 5.91% 396,600 -44,600 -2.3
49.15
58
53.90
12 tháng
(2025-02-03) 		4.83 9.86% 955,500 -48,313 -2.6
43.27
58
53.90
24 tháng
(2024-02-07) 		19.35 56.16% 2,661,300 -173,343 -8.0
33.48
58
53.90
36 tháng
(2023-02-13) 		26.02 93.64% 4,374,500 -128,233 -6.3
26.63
58
53.90
60 tháng
(2021-02-22) 		30.64 132.27% 13,256,800 -51,948 -0.1
21.09
58
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
29.08
 1,400 29.08 29.08 29.08 0 0 0
30/08/2023
29.08
 6,000 29.04 29.08 29.08 6,000 0 0.2
29/08/2023
29.04
 4,300 29.00 29.04 29.04 500 0 0.0
28/08/2023
29.00
 0 29.00 29.00 29.00 0 0 0
25/08/2023
29.00
 0 29.00 29.00 29.00 0 0 0
24/08/2023
29.00
 12,200 28.83 29.00 28.83 0 0 0
23/08/2023
28.83
 11,700 28.78 28.83 28.83 500 0 0.0
22/08/2023
28.78
 24,100 28.91 29.17 28.74 9,300 0 0.3
21/08/2023
28.91
 1,200 29.00 29.17 28.91 0 0 0
18/08/2023
29.00
 29,100 29.00 29.04 29.00 0 0 0
17/08/2023
29.00
 10,100 29.50 29.50 29.00 0 0 0
16/08/2023
29.50
 38,500 29.50 29.50 29.12 100 0 0.0
15/08/2023
29.50
 3,000 29.50 29.50 29.50 0 0 0
14/08/2023
29.50
 46,000 29.50 29.50 29.04 100 0 0.0
11/08/2023
29.50
 9,500 29.50 29.50 29.50 0 0 0
10/08/2023
29.50
 2,400 29.55 29.59 29.50 0 0 0
09/08/2023
29.55
 34,800 29.59 29.59 29.08 0 0 0
08/08/2023
29.59
 400 29.33 29.59 29.59 0 0 0
07/08/2023
29.33
 4,500 29.25 29.33 29.25 200 0 0.0
04/08/2023
29.25
 9,100 29.33 29.33 29.25 7,900 1,100 0.2
03/08/2023
29.33
 700 29.67 29.67 29.33 200 0 0.0
02/08/2023
29.67
 35,600 29.59 29.67 29.00 500 2,000 -0.1
01/08/2023
29.59
 23,200 29.25 29.67 29.29 3,000 0 0.1
31/07/2023
29.25
 2,600 29.67 29.67 29.25 100 0 0.0
28/07/2023
29.67
 3,900 29.63 29.67 29.33 2,800 0 0.1
27/07/2023
29.63
 15,400 29.67 29.67 29.63 2,200 0 0.1
26/07/2023
29.67
 4,100 29.67 30.52 29.67 0 0 0
25/07/2023
29.67
 10,300 29.67 29.67 29.50 0 0 0
24/07/2023
29.67
 31,400 29.67 29.67 29.08 500 400 0.0
21/07/2023
29.67
 5,500 29.25 29.67 29.67 100 0 0.0
20/07/2023
29.25
 1,600 29.67 29.67 29.25 0 0 0
19/07/2023
29.67
 7,100 29.67 29.67 29.67 0 0 0
18/07/2023
29.67
 1,600 29.67 29.67 29.67 0 0 0
17/07/2023
29.67
 6,300 29.67 29.67 29.46 4,300 0 0.2
14/07/2023
29.67
 1,300 29.67 29.67 29.67 100 0 0.0
13/07/2023
29.67
 12,600 29.67 29.76 29.67 2,000 0 0.1
12/07/2023
29.67
 22,100 29.67 29.67 29.67 0 0 0
11/07/2023
29.67
 1,700 29.67 29.76 29.67 0 0 0
10/07/2023
29.67
 0 29.67 29.67 29.67 0 0 0
07/07/2023
29.67
 0 29.67 29.67 29.67 0 0 0
06/07/2023
29.67
 20,400 29.25 31.28 28.74 0 0 0
05/07/2023
29.25
 31,600 29.04 29.25 29.04 0 0 0
04/07/2023
29.04
 400 29.42 29.42 29.04 0 0 0
03/07/2023
29.42
 2,700 29.33 29.42 29.33 900 0 0.0
30/06/2023
29.33
 200 29.50 29.50 29.33 0 0 0
29/06/2023
29.50
 3,300 29.42 29.50 29.42 2,800 2,800 0
28/06/2023
29.42
 35,400 29.63 29.67 29.25 0 0 0
27/06/2023
29.63
 1,000 29.59 29.67 29.59 0 0 0
26/06/2023
29.59
 15,900 29.67 29.67 29.00 0 0 0
23/06/2023
29.67
 0 29.67 29.67 29.67 0 0 0
22/06/2023
29.67
 500 29.76 29.84 29.67 500 0 0.0
21/06/2023
29.76
 32,900 29.50 29.76 29.00 2,900 0 0.1
20/06/2023
29.50
 1,500 28.83 30.35 29.50 0 0 0
19/06/2023
28.83
 33,200 28.83 29.17 28.70 0 0 0
16/06/2023
28.83
 2,200 28.91 29.00 28.83 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
28.91
 2,100 28.91 28.91 28.91 0 0 0
14/06/2023
28.91
 2,100 28.91 28.91 28.91 0 0 0
13/06/2023
28.91
 4,200 28.51 28.91 28.51 0 100 -0.0
12/06/2023
28.51
 11,700 28.83 28.99 28.51 0 0 0
09/06/2023
28.83
 600 28.83 29.51 28.83 0 0 0
08/06/2023
28.83
 1,400 28.83 29.15 28.83 0 0 0
07/06/2023
28.83
 5,300 28.99 29.23 28.83 0 0 0
06/06/2023
28.99
 300 29.55 29.55 28.99 0 0 0
05/06/2023
29.55
 1,000 29.15 29.59 29.51 0 0 0
02/06/2023
29.15
 200 28.83 29.15 29.15 0 0 0
01/06/2023
28.83
 3,000 28.31 28.83 28.47 1,100 0 0.0
31/05/2023
28.31
 3,300 27.75 28.35 27.99 800 0 0.0
30/05/2023
27.75
 4,200 27.55 27.87 27.75 1,300 0 0.0
29/05/2023
27.55
 0 27.55 27.55 27.55 0 0 0
26/05/2023
27.55
 1,000 27.51 27.63 27.55 100 0 0.0
25/05/2023
27.51
 1,500 28.39 28.39 27.51 0 1,500 -0.1
24/05/2023
28.39
 2,200 27.71 28.39 27.55 200 2,000 -0.1
23/05/2023
27.71
 6,800 28.67 28.67 27.71 100 6,600 -0.2
22/05/2023
28.67
 19,100 28.59 28.79 28.03 100 1,800 -0.1
19/05/2023
28.59
 0 28.59 28.59 28.59 0 0 0
18/05/2023
28.59
 3,000 28.71 28.75 28.59 2,800 0 0.1
17/05/2023
28.71
 0 28.71 28.71 28.71 0 0 0
16/05/2023
28.71
 9,100 28.71 28.71 27.23 0 9,000 -0.3
15/05/2023
28.71
 5,000 28.59 28.83 28.67 0 0 0
12/05/2023
28.59
 1,000 28.79 28.79 28.59 800 0 0.0
11/05/2023
28.79
 2,300 28.83 28.83 27.63 400 1,400 -0.0
10/05/2023
28.83
 1,100 28.43 28.83 28.43 100 0 0.0
09/05/2023
28.43
 500 28.19 28.43 28.03 200 0 0.0
08/05/2023
28.19
 4,200 27.71 28.19 27.87 0 0 0
05/05/2023
27.71
 500 27.63 27.71 27.67 0 0 0
04/05/2023
27.63
 300 28.15 28.15 27.63 0 0 0
28/04/2023
28.15
 800 28.27 28.27 28.15 0 0 0
27/04/2023
28.27
 100 28.27 28.27 28.27 0 0 0
26/04/2023
28.27
 0 28.27 28.27 28.27 0 0 -0.0
25/04/2023
28.27
 0 28.27 28.27 28.27 0 0 -0.0
24/04/2023
28.27
 5,700 27.79 28.27 27.87 0 0 -0.0
21/04/2023
27.79
 57,700 27.63 28.43 27.63 0 0 -0.0
20/04/2023
27.63
 9,000 28.03 28.03 27.63 0 0 0
19/04/2023
28.03
 2,000 27.63 28.03 28.03 0 0 -0.0
18/04/2023
27.63
 2,000 28.03 28.03 27.63 0 0 -0.0
17/04/2023
28.03
 1,300 27.79 28.03 27.95 0 0 -0.0
14/04/2023
27.79
 200 27.87 28.03 27.79 0 0 -0.0
13/04/2023
27.87
 100 27.99 27.99 27.87 0 0 -0.0
12/04/2023
27.99
 1,100 27.59 27.99 27.23 0 1,000 -0.0
11/04/2023
27.59
 600 27.71 27.95 27.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |