CTCP Cát Lợi (clc)

52.20
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
(2026-06-30) 		-1.71 -3.28% 65,700 1,400 0
50
53.40
52.20
2 tháng
(2026-06-01) 		-0.95 -1.85% 101,500 4,500 0
48.20
53.40
52.20
3 tháng
(2026-05-04) 		-3.53 -6.53% 128,800 3,100 0
48.20
54.03
52.20
6 tháng
(2026-02-02) 		-1.82 -3.49% 246,200 2,900 -0.1
48.20
55.94
52.20
12 tháng
(2025-08-04) 		3.94 8.46% 647,600 -46,800 -2.7
45.68
55.94
52.20
24 tháng
(2024-08-09) 		12.40 32.55% 2,011,400 -96,243 -5.4
37.32
55.94
52.20
36 tháng
(2023-08-15) 		23.08 84.17% 3,680,900 -147,643 -7.4
26.75
55.94
52.20
60 tháng
(2021-08-25) 		28.65 131.15% 9,441,500 -33,748 0.6
21.59
55.94
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
27.58
 7,400 27.50 27.58 26.99 0 0 0
05/10/2023
27.50
 100 27.46 27.50 27.50 100 0 0.0
04/10/2023
27.46
 600 27.18 27.46 27.18 100 0 0.0
03/10/2023
27.18
 8,800 27.58 27.58 27.11 0 0 0
02/10/2023
27.58
 500 27.50 27.58 27.50 0 0 0
29/09/2023
27.50
 5,400 27.18 27.54 27.18 0 4,600 -0.2
28/09/2023
27.18
 5,300 27.58 27.58 27.18 0 0 0
27/09/2023
27.58
 8,200 27.38 27.58 27.11 200 4,900 -0.2
26/09/2023
27.38
 900 27.54 27.54 27.07 100 0 0.0
25/09/2023
27.54
 700 27.50 27.54 26.91 0 0 0
22/09/2023
27.50
 2,700 27.58 27.58 27.18 1,500 0 0.1
21/09/2023
27.58
 1,500 27.54 27.58 27.58 0 0 0
20/09/2023
27.54
 3,900 27.42 27.54 27.42 3,400 0 0.1
19/09/2023
27.42
 2,800 27.50 27.50 27.34 500 0 0.0
18/09/2023
27.50
 600 27.89 27.89 27.50 0 0 0
15/09/2023
27.89
 7,700 27.46 28.29 27.46 500 0 0.0
14/09/2023
27.46
 800 27.30 27.50 27.15 300 0 0.0
13/09/2023
27.30
 600 27.03 27.30 27.18 600 0 0.0
12/09/2023
27.03
 5,500 27.46 27.46 27.03 300 0 0.0
11/09/2023
27.46
 16,100 27.11 27.46 26.91 0 900 -0.0
08/09/2023
27.11
 5,400 27.03 27.11 27.03 100 0 0.0
07/09/2023
27.03
 17,600 27.07 27.11 27.03 1,300 0 0.0
06/09/2023
27.07
 1,100 27.03 27.11 27.03 300 0 0.0
05/09/2023
27.03
 5,900 27.03 27.34 26.95 1,400 1,100 0.0
31/08/2023
27.03
 1,400 27.03 27.03 27.03 0 0 0
30/08/2023
27.03
 6,000 26.99 27.03 27.03 6,000 0 0.2
29/08/2023
26.99
 4,300 26.95 26.99 26.99 500 0 0.0
28/08/2023
26.95
 0 26.95 26.95 26.95 0 0 0
25/08/2023
26.95
 0 26.95 26.95 26.95 0 0 0
24/08/2023
26.95
 12,200 26.79 26.95 26.79 0 0 0
23/08/2023
26.79
 11,700 26.75 26.79 26.79 500 0 0.0
22/08/2023
26.75
 24,100 26.87 27.11 26.71 9,300 0 0.3
21/08/2023
26.87
 1,200 26.95 27.11 26.87 0 0 0
18/08/2023
26.95
 29,100 26.95 26.99 26.95 0 0 0
17/08/2023
26.95
 10,100 27.42 27.42 26.95 0 0 0
16/08/2023
27.42
 38,500 27.42 27.42 27.07 100 0 0.0
15/08/2023
27.42
 3,000 27.42 27.42 27.42 0 0 0
14/08/2023
27.42
 46,000 27.42 27.42 26.99 100 0 0.0
11/08/2023
27.42
 9,500 27.42 27.42 27.42 0 0 0
10/08/2023
27.42
 2,400 27.46 27.50 27.42 0 0 0
09/08/2023
27.46
 34,800 27.50 27.50 27.03 0 0 0
08/08/2023
27.50
 400 27.26 27.50 27.50 0 0 0
07/08/2023
27.26
 4,500 27.18 27.26 27.18 200 0 0.0
04/08/2023
27.18
 9,100 27.26 27.26 27.18 7,900 1,100 0.2
03/08/2023
27.26
 700 27.58 27.58 27.26 200 0 0.0
02/08/2023
27.58
 35,600 27.50 27.58 26.95 500 2,000 -0.1
01/08/2023
27.50
 23,200 27.18 27.58 27.22 3,000 0 0.1
31/07/2023
27.18
 2,600 27.58 27.58 27.18 100 0 0.0
28/07/2023
27.58
 3,900 27.54 27.58 27.26 2,800 0 0.1
27/07/2023
27.54
 15,400 27.58 27.58 27.54 2,200 0 0.1
26/07/2023
27.58
 4,100 27.58 28.37 27.58 0 0 0
25/07/2023
27.58
 10,300 27.58 27.58 27.42 0 0 0
24/07/2023
27.58
 31,400 27.58 27.58 27.03 500 400 0.0
21/07/2023
27.58
 5,500 27.18 27.58 27.58 100 0 0.0
20/07/2023
27.18
 1,600 27.58 27.58 27.18 0 0 0
19/07/2023
27.58
 7,100 27.58 27.58 27.58 0 0 0
18/07/2023
27.58
 1,600 27.58 27.58 27.58 0 0 0
17/07/2023
27.58
 6,300 27.58 27.58 27.38 4,300 0 0.2
14/07/2023
27.58
 1,300 27.58 27.58 27.58 100 0 0.0
13/07/2023
27.58
 12,600 27.58 27.66 27.58 2,000 0 0.1
12/07/2023
27.58
 22,100 27.58 27.58 27.58 0 0 0
11/07/2023
27.58
 1,700 27.58 27.66 27.58 0 0 0
10/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
07/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
06/07/2023
27.58
 20,400 27.18 29.08 26.71 0 0 0
05/07/2023
27.18
 31,600 26.99 27.18 26.99 0 0 0
04/07/2023
26.99
 400 27.34 27.34 26.99 0 0 0
03/07/2023
27.34
 2,700 27.26 27.34 27.26 900 0 0.0
30/06/2023
27.26
 200 27.42 27.42 27.26 0 0 0
29/06/2023
27.42
 3,300 27.34 27.42 27.34 2,800 2,800 0
28/06/2023
27.34
 35,400 27.54 27.58 27.18 0 0 0
27/06/2023
27.54
 1,000 27.50 27.58 27.50 0 0 0
26/06/2023
27.50
 15,900 27.58 27.58 26.95 0 0 0
23/06/2023
27.58
 0 27.58 27.58 27.58 0 0 0
22/06/2023
27.58
 500 27.66 27.74 27.58 500 0 0.0
21/06/2023
27.66
 32,900 27.42 27.66 26.95 2,900 0 0.1
20/06/2023
27.42
 1,500 26.79 28.21 27.42 0 0 0
19/06/2023
26.79
 33,200 26.79 27.11 26.67 0 0 0
16/06/2023
26.79
 2,200 26.87 26.95 26.79 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
26.87
 2,100 26.87 26.87 26.87 0 0 0
14/06/2023
26.87
 2,100 26.87 26.87 26.87 0 0 0
13/06/2023
26.87
 4,200 26.50 26.87 26.50 0 100 -0.0
12/06/2023
26.50
 11,700 26.79 26.94 26.50 0 0 0
09/06/2023
26.79
 600 26.79 27.43 26.79 0 0 0
08/06/2023
26.79
 1,400 26.79 27.09 26.79 0 0 0
07/06/2023
26.79
 5,300 26.94 27.17 26.79 0 0 0
06/06/2023
26.94
 300 27.46 27.46 26.94 0 0 0
05/06/2023
27.46
 1,000 27.09 27.50 27.43 0 0 0
02/06/2023
27.09
 200 26.79 27.09 27.09 0 0 0
01/06/2023
26.79
 3,000 26.31 26.79 26.46 1,100 0 0.0
31/05/2023
26.31
 3,300 25.79 26.35 26.01 800 0 0.0
30/05/2023
25.79
 4,200 25.60 25.90 25.79 1,300 0 0.0
29/05/2023
25.60
 0 25.60 25.60 25.60 0 0 0
26/05/2023
25.60
 1,000 25.57 25.68 25.60 100 0 0.0
25/05/2023
25.57
 1,500 26.39 26.39 25.57 0 1,500 -0.1
24/05/2023
26.39
 2,200 25.75 26.39 25.60 200 2,000 -0.1
23/05/2023
25.75
 6,800 26.65 26.65 25.75 100 6,600 -0.2
22/05/2023
26.65
 19,100 26.57 26.76 26.05 100 1,800 -0.1
19/05/2023
26.57
 0 26.57 26.57 26.57 0 0 0
18/05/2023
26.57
 3,000 26.68 26.72 26.57 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |