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)
23/05/2023
26.98
 6,800 27.91 27.91 26.98 100 6,600 -0.2
22/05/2023
27.91
 19,100 27.84 28.03 27.29 100 1,800 -0.1
19/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
18/05/2023
27.84
 3,000 27.95 27.99 27.84 2,800 0 0.1
17/05/2023
27.95
 0 27.95 27.95 27.95 0 0 0
16/05/2023
27.95
 9,100 27.95 27.95 26.51 0 9,000 -0.3
15/05/2023
27.95
 5,000 27.84 28.07 27.91 0 0 0
12/05/2023
27.84
 1,000 28.03 28.03 27.84 800 0 0.0
11/05/2023
28.03
 2,300 28.07 28.07 26.90 400 1,400 -0.0
10/05/2023
28.07
 1,100 27.68 28.07 27.68 100 0 0.0
09/05/2023
27.68
 500 27.45 27.68 27.29 200 0 0.0
08/05/2023
27.45
 4,200 26.98 27.45 27.14 0 0 0
05/05/2023
26.98
 500 26.90 26.98 26.94 0 0 0
04/05/2023
26.90
 300 27.41 27.41 26.90 0 0 0
28/04/2023
27.41
 800 27.53 27.53 27.41 0 0 0
27/04/2023
27.53
 100 27.53 27.53 27.53 0 0 0
26/04/2023
27.53
 0 27.53 27.53 27.53 0 0 -0.0
25/04/2023
27.53
 0 27.53 27.53 27.53 0 0 -0.0
24/04/2023
27.53
 5,700 27.06 27.53 27.14 0 0 -0.0
21/04/2023
27.06
 57,700 26.90 27.68 26.90 0 0 -0.0
20/04/2023
26.90
 9,000 27.29 27.29 26.90 0 0 0
19/04/2023
27.29
 2,000 26.90 27.29 27.29 0 0 -0.0
18/04/2023
26.90
 2,000 27.29 27.29 26.90 0 0 -0.0
17/04/2023
27.29
 1,300 27.06 27.29 27.21 0 0 -0.0
14/04/2023
27.06
 200 27.14 27.29 27.06 0 0 -0.0
13/04/2023
27.14
 100 27.25 27.25 27.14 0 0 -0.0
12/04/2023
27.25
 1,100 26.86 27.25 26.51 0 1,000 -0.0
11/04/2023
26.86
 600 26.98 27.21 26.86 0 0 0
10/04/2023
26.98
 1,100 26.28 27.21 26.90 0 0 0
07/04/2023
26.28
 1,100 27.14 27.14 26.28 0 0 0
06/04/2023
27.14
 2,200 27.14 27.37 27.14 0 0 0
05/04/2023
27.14
 2,600 27.14 27.14 27.06 0 0 0
04/04/2023
27.14
 3,500 27.25 27.29 27.14 0 0 0
03/04/2023
27.25
 15,300 26.86 27.25 26.67 0 0 0
31/03/2023
26.86
 38,600 27.29 27.29 26.78 0 0 0
30/03/2023
27.29
 6,900 27.53 27.53 26.90 0 0 0
29/03/2023
27.53
 31,100 27.60 27.60 26.94 0 0 0
28/03/2023
27.60
 1,900 27.76 27.76 27.60 0 0 0
27/03/2023
27.76
 31,300 27.88 27.88 26.94 0 0 0
24/03/2023
27.88
 4,200 27.88 27.88 26.90 0 0 0
23/03/2023
27.88
 3,500 27.21 27.88 27.21 0 0 0
22/03/2023
27.21
 300 27.29 27.29 27.21 0 0 0
21/03/2023
27.29
 200 27.29 27.29 27.29 10 0 0.0
20/03/2023
27.29
 2,700 27.72 27.72 27.29 0 0 0.0
17/03/2023
27.72
 900 27.91 27.91 27.72 400 0 0.0
16/03/2023
27.91
 0 27.91 27.91 27.91 0 0 0.0
15/03/2023
27.91
 200 27.68 27.91 27.91 100 0 0.0
14/03/2023
27.68
 0 27.68 27.68 27.68 0 0 0.0
13/03/2023
27.68
 0 27.68 27.68 27.68 0 0 0.0
10/03/2023
27.68
 0 27.68 27.68 27.68 0 0 0.0
09/03/2023
27.68
 0 27.68 27.68 27.68 0 0 0.0
08/03/2023
27.68
 11,500 27.76 27.76 27.64 1,200 0 0.0
07/03/2023
27.76
 22,600 26.98 28.07 26.90 0 0 0.0
06/03/2023
26.98
 900 27.33 27.33 26.98 0 0 0.0
03/03/2023
27.33
 1,300 27.68 27.68 27.29 1,000 0 0.0
02/03/2023
27.68
 3,000 27.06 27.68 27.06 1,000 0 0.0
01/03/2023
27.06
 3,900 27.21 27.29 27.06 0 0 0.0
28/02/2023
27.21
 44,700 26.90 27.68 25.97 0 0 0.0
27/02/2023
26.90
 9,200 26.86 27.29 26.90 0 0 0.0
24/02/2023
26.86
 200 26.90 26.90 25.85 100 0 0.0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
26.90
 7,700 26.90 26.90 26.51 0 0 0.0
22/02/2023
26.90
 6,900 26.53 26.90 26.53 400 0 0.0
21/02/2023
26.53
 14,600 26.53 26.53 26.53 0 0 0.0
20/02/2023
26.53
 7,700 26.53 26.79 26.53 900 0 0.0
17/02/2023
26.53
 2,700 26.53 26.68 26.53 2,000 0 0.1
16/02/2023
26.53
 1,400 26.53 26.53 25.67 0 0 0.0
15/02/2023
26.53
 2,600 25.93 26.53 25.97 0 0 0.0
14/02/2023
25.93
 6,400 27.05 27.05 25.89 700 0 0.0
13/02/2023
27.05
 0 27.05 27.05 27.05 0 0 0.0
10/02/2023
27.05
 0 27.05 27.05 27.05 0 0 0.0
09/02/2023
27.05
 10,600 26.75 27.05 26.75 0 0 0.0
08/02/2023
26.75
 2,200 25.93 26.75 25.78 100 0 0.0
07/02/2023
25.93
 200 25.82 25.93 25.93 0 0 0.0
06/02/2023
25.82
 500 26.64 26.83 25.82 0 0 0.0
03/02/2023
26.64
 0 26.64 26.64 26.64 0 0 0.0
02/02/2023
26.64
 1,300 26.42 26.86 25.41 700 0 0.0
01/02/2023
26.42
 14,900 25.86 26.53 25.26 7,000 0 0.2
31/01/2023
25.86
 163,800 24.96 25.86 25.00 0 0 0.2
30/01/2023
24.96
 2,800 25.11 25.26 24.85 0 0 0.2
27/01/2023
25.11
 7,200 24.66 26.15 24.96 6,000 0 0.2
19/01/2023
24.66
 1,700 24.66 24.88 24.66 0 0 0.0
18/01/2023
24.66
 800 24.66 24.66 24.66 0 0 0.0
17/01/2023
24.66
 4,500 24.36 25.22 24.06 0 0 0.0
16/01/2023
24.36
 3,300 24.51 24.51 24.36 900 0 0.0
13/01/2023
24.51
 600 24.44 24.51 24.51 0 0 0.1
12/01/2023
24.44
 0 24.44 24.44 24.44 0 0 0.1
11/01/2023
24.44
 2,700 23.91 25.22 24.29 2,600 0 0.1
10/01/2023
23.91
 200 24.06 24.06 23.91 0 0 0.1
09/01/2023
24.06
 400 23.84 24.06 23.99 0 0 0.1
06/01/2023
23.84
 600 23.91 23.91 23.84 0 0 0.1
05/01/2023
23.91
 10,400 23.91 23.99 23.91 0 0 0.1
04/01/2023
23.91
 800 23.54 24.06 23.91 0 0 0.1
03/01/2023
23.54
 300 23.91 23.91 23.54 0 0 0.1
30/12/2022
23.91
 7,900 23.54 24.10 23.24 1,900 0 0.1
29/12/2022
23.54
 4,000 23.91 24.14 23.54 0 500 -0.0
28/12/2022
23.91
 5,000 23.87 23.91 23.43 100 0 0.0
27/12/2022
23.87
 600 23.91 23.91 23.31 0 0 0.0
26/12/2022
23.91
 5,100 23.58 23.91 23.31 800 700 0.0
23/12/2022
23.58
 2,900 24.44 24.44 23.58 200 0 0.0
22/12/2022
24.44
 1,700 24.21 24.44 24.21 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |