CTCP Cát Lợi (clc)

51
-0.50
(-0.97%)
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
(2026-05-13) 		-3.20 -5.85% 33,900 1,500 0
51
54.70
51
2 tháng
(2026-04-13) 		-5.20 -9.17% 86,800 3,000 0
51
56.90
51
3 tháng
(2026-03-16) 		-5.50 -9.65% 123,900 2,700 -0.0
51
57.30
51
6 tháng
(2025-12-15) 		0.09 0.18% 298,000 -28,300 -1.7
51
58.60
51
12 tháng
(2025-06-17) 		4.22 8.92% 813,300 -45,200 -2.5
47.28
58.60
51
24 tháng
(2024-06-24) 		10.41 25.34% 2,159,800 -96,043 -5.3
39.10
58.60
51
36 tháng
(2023-06-28) 		22.86 79.79% 3,995,400 -128,443 -6.7
28.02
58.60
51
60 tháng
(2021-07-08) 		30.04 140.02% 10,023,400 -7,348 1.4
20.54
58.60
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |