CTCP Cát Lợi (clc)

52
-1.40
(-2.62%)
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
(2025-11-05) 		1.40 2.69% 36,000 -800 -0.0
52
57.90
52
2 tháng
(2025-10-06) 		1.50 2.89% 66,400 700 0.0
50
57.90
52
3 tháng
(2025-09-08) 		3.30 6.59% 115,600 0 0.0
49.50
57.90
52
6 tháng
(2025-06-09) 		5.70 11.94% 480,000 -16,500 -0.8
47.70
57.90
52
12 tháng
(2024-12-10) 		2.57 5.06% 1,092,700 -64,443 -3.4
43.27
57.90
52
24 tháng
(2023-12-18) 		22.79 74.47% 2,719,300 -137,143 -6.2
30.61
57.90
52
36 tháng
(2022-12-21) 		28.53 114.75% 4,473,300 -81,633 -3.1
24.18
57.90
52
60 tháng
(2020-12-31) 		31.56 144.52% 13,722,100 -34,198 1.0
20.09
57.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
27.09
 8,100 26.86 27.25 26.86 0 0 0.0
21/09/2022
26.86
 300 26.79 26.86 26.86 50 0 0.0
20/09/2022
26.79
 6,700 27.09 27.17 26.79 100 400 -0.0
19/09/2022
27.09
 7,900 26.90 27.09 26.86 100 1,200 -0.0
16/09/2022
26.90
 21,500 27.02 27.40 26.86 500 3,600 -0.1
15/09/2022
27.02
 16,400 27.48 27.55 27.02 1,100 8,900 -0.1
14/09/2022
27.48
 14,700 28.40 28.40 27.48 300 4,000 -0.0
13/09/2022
28.40
 400 28.01 28.40 27.36 0 200 -0.0
12/09/2022
28.01
 200 28.40 28.40 28.01 0 65 -0.0
09/09/2022
28.40
 2,000 27.63 28.40 27.63 0 600 -0.0
08/09/2022
27.63
 7,800 27.63 27.63 27.63 600 2,300 -0.1
07/09/2022
27.63
 9,200 27.74 27.74 27.63 100 1,800 -0.1
06/09/2022
27.74
 3,000 27.71 27.74 27.71 0 2,700 -0.1
05/09/2022
27.71
 4,000 27.71 28.32 27.63 0 3,800 -0.1
31/08/2022
27.71
 200 27.67 27.71 27.71 0 0 0.2
30/08/2022
27.67
 5,200 27.63 28.78 27.63 5,100 0 0.2
29/08/2022
27.63
 3,000 27.63 27.78 27.63 0 0 0.0
26/08/2022
27.63
 5,300 27.63 27.63 27.63 0 0 0.0
25/08/2022
27.63
 2,000 27.63 28.55 27.63 100 0 0.0
24/08/2022
27.63
 900 27.48 27.71 27.63 0 0 0.0
23/08/2022
27.48
 1,200 28.59 28.59 27.48 900 0 0.0
22/08/2022
28.59
 10,000 28.01 28.63 27.48 1,000 0 0.0
19/08/2022
28.01
 3,400 28.01 28.01 28.01 0 0 -0.1
18/08/2022
28.01
 3,900 28.13 28.17 28.01 0 1,900 -0.1
17/08/2022
28.13
 2,200 28.55 28.55 28.01 0 0 0.0
16/08/2022
28.55
 0 28.55 28.55 28.55 0 0 0.0
15/08/2022
28.55
 5,300 28.55 28.55 28.51 0 0 0.0
12/08/2022
28.55
 100 28.32 28.55 28.55 0 0 0.0
11/08/2022
28.32
 3,100 28.40 28.40 28.32 100 0 0.0
10/08/2022
28.40
 10,500 28.36 28.40 28.32 7,600 0 0.3
09/08/2022
28.36
 7,600 28.36 28.40 28.13 3,800 0 0.1
08/08/2022
28.36
 10,700 27.36 28.97 27.40 3,100 0 0.1
05/08/2022
27.36
 9,900 27.36 27.44 27.17 5,300 0 0.2
04/08/2022
27.36
 1,300 27.17 27.36 27.25 400 0 0.0
03/08/2022
27.17
 5,600 27.36 27.36 27.17 0 1,800 -0.1
02/08/2022
27.36
 7,500 27.36 27.36 27.25 5,700 0 0.2
01/08/2022
27.36
 8,400 27.25 27.36 27.21 2,800 0 0.1
29/07/2022
27.25
 700 27.02 27.48 26.94 100 0 0.0
28/07/2022
27.02
 10,800 26.90 27.02 26.86 1,100 0 0.0
27/07/2022
26.90
 7,000 27.32 27.32 26.90 300 0 0.0
26/07/2022
27.32
 1,200 27.25 27.40 27.32 0 0 -0.0
25/07/2022
27.25
 5,900 27.40 27.40 27.25 0 0 -0.0
22/07/2022
27.40
 3,300 27.25 27.63 27.25 0 0 -0.0
21/07/2022
27.25
 2,900 27.94 27.94 27.25 100 0 0.0
20/07/2022
27.94
 5,700 28.01 28.01 27.25 0 0 0.0
19/07/2022
28.01
 5,200 27.78 28.17 26.98 0 0 0.0
18/07/2022
27.78
 2,600 27.74 28.32 27.74 200 0 0.0
15/07/2022
27.74
 11,300 27.90 28.01 27.74 0 0 0.0
14/07/2022
27.90
 500 27.97 28.01 27.90 400 0 0.0
13/07/2022
27.97
 1,100 28.01 28.01 27.48 0 0 0.0
12/07/2022
28.01
 0 28.01 28.01 28.01 0 0 0.0
11/07/2022
28.01
 9,000 27.94 28.01 28.01 0 0 0.0
08/07/2022
27.94
 0 27.94 27.94 27.94 0 0 0.0
07/07/2022
27.94
 200 28.01 28.01 27.94 0 0 0.0
06/07/2022
28.01
 5,300 27.63 28.01 27.63 100 0 0.0
05/07/2022
27.63
 12,900 28.01 28.01 27.63 0 1,800 -0.1
04/07/2022
28.01
 1,500 28.01 28.01 27.63 0 1,100 -0.0
01/07/2022
28.01
 19,900 27.86 28.40 27.63 0 0 0.0
30/06/2022
27.86
 2,800 27.86 28.17 27.86 500 0 0.0
29/06/2022
27.86
 1,900 28.24 28.24 26.90 0 0 0
28/06/2022
28.24
 6,400 26.86 28.24 26.86 600 0 0.0
27/06/2022
26.86
 17,900 26.86 27.63 26.86 0 0 0.0
24/06/2022
26.86
 25,500 28.05 28.36 26.86 300 0 0.0
23/06/2022
28.05
 300 28.09 28.09 27.32 0 0 0.2
22/06/2022
28.09
 5,200 28.40 28.40 28.09 5,000 0 0.2
21/06/2022
28.40
 2,300 28.55 28.55 27.32 0 0 0.0
20/06/2022
28.55
 1,200 28.67 28.67 27.32 0 0 0
17/06/2022
28.67
 300 29.09 29.09 27.21 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
29.09
 14,100 27.71 29.09 27.94 0 0 0.0
15/06/2022
27.71
 11,200 27.63 27.92 27.63 600 500 0.0
14/06/2022
27.63
 5,100 27.96 27.96 27.28 0 4,000 -0.2
13/06/2022
27.96
 7,400 27.85 28.24 27.28 300 4,100 -0.1
10/06/2022
27.85
 55,600 28.32 28.32 27.85 0 0 -0.0
09/06/2022
28.32
 55,800 28.35 28.35 27.74 0 0 -0.0
08/06/2022
28.35
 46,400 28.21 28.50 27.49 0 0 -0.0
07/06/2022
28.21
 1,800 28.32 28.32 28.14 0 0 0
06/06/2022
28.32
 7,300 28.35 28.35 27.71 1,000 2,100 -0.0
03/06/2022
28.35
 1,800 28.64 28.64 26.92 0 400 -0.0
02/06/2022
28.64
 6,200 28.46 28.71 28.64 2,700 600 0.1
01/06/2022
28.46
 26,100 27.99 28.46 27.99 10,000 5,800 0.2
31/05/2022
27.99
 9,700 27.63 27.99 27.71 0 0 0.1
30/05/2022
27.63
 7,500 27.35 27.63 27.35 0 0 0.1
27/05/2022
27.35
 7,200 27.28 27.42 27.31 0 0 0.1
26/05/2022
27.28
 2,000 27.28 27.35 27.28 0 0 0.1
25/05/2022
27.28
 500 27.06 27.28 26.95 0 0 0.1
24/05/2022
27.06
 8,200 27.06 27.60 26.81 2,300 0 0.1
23/05/2022
27.06
 200 27.06 27.06 27.06 100 0 0.0
20/05/2022
27.06
 1,200 27.06 27.13 27.06 0 0 0
19/05/2022
27.06
 5,600 27.13 27.13 26.56 0 0 0
18/05/2022
27.13
 16,300 26.88 27.13 26.84 0 0 0
17/05/2022
26.88
 5,100 26.20 26.88 26.20 0 0 0
16/05/2022
26.20
 1,300 25.84 26.34 26.20 0 0 0
13/05/2022
25.84
 27,800 26.56 26.56 25.62 0 0 0
12/05/2022
26.56
 14,600 26.92 26.92 26.34 100 0 0.0
11/05/2022
26.92
 17,400 26.56 26.92 26.56 0 0 0
10/05/2022
26.56
 4,200 26.52 26.84 25.84 200 0 0.0
09/05/2022
26.52
 29,000 27.35 27.35 25.84 500 0 0.0
06/05/2022
27.35
 11,200 26.92 27.42 27.28 10,000 0 0.4
05/05/2022
26.92
 64,000 27.13 27.13 26.92 800 0 0.0
04/05/2022
27.13
 6,000 27.56 27.56 27.13 0 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |