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)
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
21/12/2022
24.21
 3,100 24.21 24.21 23.61 1,500 0 0.0
20/12/2022
24.21
 0 24.21 24.21 24.21 0 0 0.0
19/12/2022
24.21
 40,100 24.21 24.21 23.95 0 0 0.0
16/12/2022
24.21
 500 24.73 24.73 24.21 0 0 0.0
15/12/2022
24.73
 13,500 23.99 24.81 23.99 0 0 0.0
14/12/2022
23.99
 1,500 24.02 24.02 23.99 0 0 0.0
13/12/2022
24.02
 1,300 24.21 24.21 23.54 0 0 0.0
12/12/2022
24.21
 7,200 23.50 24.21 23.16 300 0 0.0
09/12/2022
23.50
 500 23.50 23.50 23.46 0 0 1.1
08/12/2022
23.50
 44,300 23.31 23.50 23.16 36,100 0 1.1
07/12/2022
23.31
 100 23.16 23.31 23.31 0 0 0.3
06/12/2022
23.16
 27,100 23.54 23.54 23.16 13,200 3,000 0.3
05/12/2022
23.54
 18,300 23.80 23.80 23.39 200 0 0.0
02/12/2022
23.80
 1,900 23.24 24.06 23.54 0 0 0.0
01/12/2022
23.24
 30,300 23.46 23.76 23.24 200 0 0.0
30/11/2022
23.46
 62,700 24.66 24.66 23.39 300 0 0.0
29/11/2022
24.66
 0 24.66 24.66 24.66 0 0 0.0
28/11/2022
24.66
 1,900 24.62 24.66 24.62 0 0 0.0
25/11/2022
24.62
 1,000 24.06 24.62 24.62 0 0 0.0
24/11/2022
24.06
 2,100 24.66 24.66 24.06 0 0 0.0
23/11/2022
24.66
 200 24.29 24.66 24.66 0 0 0.0
22/11/2022
24.29
 500 24.62 24.62 24.29 0 0 0.0
21/11/2022
24.62
 1,400 23.91 24.62 24.62 1,400 0 0.0
18/11/2022
23.91
 2,800 24.62 24.62 23.91 100 0 0.0
17/11/2022
24.62
 3,800 23.91 24.62 23.91 1,600 0 0.1
16/11/2022
23.91
 8,800 23.91 23.91 23.39 0 0 -0.0
15/11/2022
23.91
 10,400 25.22 25.22 23.91 300 1,000 -0.0
14/11/2022
25.22
 2,300 25.29 25.29 24.29 100 1,200 -0.0
11/11/2022
25.29
 5,000 25.29 25.29 25.29 0 0 0.0
10/11/2022
25.29
 6,600 25.29 25.33 24.51 200 0 0.0
09/11/2022
25.29
 4,100 25.41 25.41 25.29 0 0 0.0
08/11/2022
25.41
 2,100 25.41 25.41 25.33 0 0 0.0
07/11/2022
25.41
 1,500 25.93 25.93 25.26 100 0 0.0
04/11/2022
25.93
 200 26.38 26.38 25.93 0 0 0.0
03/11/2022
26.38
 0 26.38 26.38 26.38 0 0 0.0
02/11/2022
26.38
 700 26.34 26.38 25.48 0 0 0.0
01/11/2022
26.34
 7,600 26.00 26.34 26.00 100 0 0.0
31/10/2022
26.00
 17,200 26.15 26.15 25.78 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |