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)
17/05/2023
26.68
 0 26.68 26.68 26.68 0 0 0
16/05/2023
26.68
 9,100 26.68 26.68 25.31 0 9,000 -0.3
15/05/2023
26.68
 5,000 26.57 26.79 26.65 0 0 0
12/05/2023
26.57
 1,000 26.76 26.76 26.57 800 0 0.0
11/05/2023
26.76
 2,300 26.79 26.79 25.68 400 1,400 -0.0
10/05/2023
26.79
 1,100 26.42 26.79 26.42 100 0 0.0
09/05/2023
26.42
 500 26.20 26.42 26.05 200 0 0.0
08/05/2023
26.20
 4,200 25.75 26.20 25.90 0 0 0
05/05/2023
25.75
 500 25.68 25.75 25.72 0 0 0
04/05/2023
25.68
 300 26.16 26.16 25.68 0 0 0
28/04/2023
26.16
 800 26.27 26.27 26.16 0 0 0
27/04/2023
26.27
 100 26.27 26.27 26.27 0 0 0
26/04/2023
26.27
 0 26.27 26.27 26.27 0 0 -0.0
25/04/2023
26.27
 0 26.27 26.27 26.27 0 0 -0.0
24/04/2023
26.27
 5,700 25.83 26.27 25.90 0 0 -0.0
21/04/2023
25.83
 57,700 25.68 26.42 25.68 0 0 -0.0
20/04/2023
25.68
 9,000 26.05 26.05 25.68 0 0 0
19/04/2023
26.05
 2,000 25.68 26.05 26.05 0 0 -0.0
18/04/2023
25.68
 2,000 26.05 26.05 25.68 0 0 -0.0
17/04/2023
26.05
 1,300 25.83 26.05 25.98 0 0 -0.0
14/04/2023
25.83
 200 25.90 26.05 25.83 0 0 -0.0
13/04/2023
25.90
 100 26.01 26.01 25.90 0 0 -0.0
12/04/2023
26.01
 1,100 25.64 26.01 25.31 0 1,000 -0.0
11/04/2023
25.64
 600 25.75 25.98 25.64 0 0 0
10/04/2023
25.75
 1,100 25.08 25.98 25.68 0 0 0
07/04/2023
25.08
 1,100 25.90 25.90 25.08 0 0 0
06/04/2023
25.90
 2,200 25.90 26.13 25.90 0 0 0
05/04/2023
25.90
 2,600 25.90 25.90 25.83 0 0 0
04/04/2023
25.90
 3,500 26.01 26.05 25.90 0 0 0
03/04/2023
26.01
 15,300 25.64 26.01 25.46 0 0 0
31/03/2023
25.64
 38,600 26.05 26.05 25.57 0 0 0
30/03/2023
26.05
 6,900 26.27 26.27 25.68 0 0 0
29/03/2023
26.27
 31,100 26.35 26.35 25.72 0 0 0
28/03/2023
26.35
 1,900 26.50 26.50 26.35 0 0 0
27/03/2023
26.50
 31,300 26.61 26.61 25.72 0 0 0
24/03/2023
26.61
 4,200 26.61 26.61 25.68 0 0 0
23/03/2023
26.61
 3,500 25.98 26.61 25.98 0 0 0
22/03/2023
25.98
 300 26.05 26.05 25.98 0 0 0
21/03/2023
26.05
 200 26.05 26.05 26.05 10 0 0.0
20/03/2023
26.05
 2,700 26.46 26.46 26.05 0 0 0.0
17/03/2023
26.46
 900 26.65 26.65 26.46 400 0 0.0
16/03/2023
26.65
 0 26.65 26.65 26.65 0 0 0.0
15/03/2023
26.65
 200 26.42 26.65 26.65 100 0 0.0
14/03/2023
26.42
 0 26.42 26.42 26.42 0 0 0.0
13/03/2023
26.42
 0 26.42 26.42 26.42 0 0 0.0
10/03/2023
26.42
 0 26.42 26.42 26.42 0 0 0.0
09/03/2023
26.42
 0 26.42 26.42 26.42 0 0 0.0
08/03/2023
26.42
 11,500 26.50 26.50 26.39 1,200 0 0.0
07/03/2023
26.50
 22,600 25.75 26.79 25.68 0 0 0.0
06/03/2023
25.75
 900 26.09 26.09 25.75 0 0 0.0
03/03/2023
26.09
 1,300 26.42 26.42 26.05 1,000 0 0.0
02/03/2023
26.42
 3,000 25.83 26.42 25.83 1,000 0 0.0
01/03/2023
25.83
 3,900 25.98 26.05 25.83 0 0 0.0
28/02/2023
25.98
 44,700 25.68 26.42 24.79 0 0 0.0
27/02/2023
25.68
 9,200 25.64 26.05 25.68 0 0 0.0
24/02/2023
25.64
 200 25.68 25.68 24.67 100 0 0.0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
25.68
 7,700 25.68 25.68 25.31 0 0 0.0
22/02/2023
25.68
 6,900 25.32 25.68 25.32 400 0 0.0
21/02/2023
25.32
 14,600 25.32 25.32 25.32 0 0 0.0
20/02/2023
25.32
 7,700 25.32 25.57 25.32 900 0 0.0
17/02/2023
25.32
 2,700 25.32 25.46 25.32 2,000 0 0.1
16/02/2023
25.32
 1,400 25.32 25.32 24.50 0 0 0.0
15/02/2023
25.32
 2,600 24.75 25.32 24.79 0 0 0.0
14/02/2023
24.75
 6,400 25.82 25.82 24.72 700 0 0.0
13/02/2023
25.82
 0 25.82 25.82 25.82 0 0 0.0
10/02/2023
25.82
 0 25.82 25.82 25.82 0 0 0.0
09/02/2023
25.82
 10,600 25.54 25.82 25.54 0 0 0.0
08/02/2023
25.54
 2,200 24.75 25.54 24.61 100 0 0.0
07/02/2023
24.75
 200 24.64 24.75 24.75 0 0 0.0
06/02/2023
24.64
 500 25.43 25.61 24.64 0 0 0.0
03/02/2023
25.43
 0 25.43 25.43 25.43 0 0 0.0
02/02/2023
25.43
 1,300 25.21 25.64 24.25 700 0 0.0
01/02/2023
25.21
 14,900 24.68 25.32 24.11 7,000 0 0.2
31/01/2023
24.68
 163,800 23.82 24.68 23.86 0 0 0.2
30/01/2023
23.82
 2,800 23.97 24.11 23.72 0 0 0.2
27/01/2023
23.97
 7,200 23.54 24.97 23.82 6,000 0 0.2
19/01/2023
23.54
 1,700 23.54 23.75 23.54 0 0 0.0
18/01/2023
23.54
 800 23.54 23.54 23.54 0 0 0.0
17/01/2023
23.54
 4,500 23.25 24.07 22.97 0 0 0.0
16/01/2023
23.25
 3,300 23.40 23.40 23.25 900 0 0.0
13/01/2023
23.40
 600 23.32 23.40 23.40 0 0 0.1
12/01/2023
23.32
 0 23.32 23.32 23.32 0 0 0.1
11/01/2023
23.32
 2,700 22.83 24.07 23.18 2,600 0 0.1
10/01/2023
22.83
 200 22.97 22.97 22.83 0 0 0.1
09/01/2023
22.97
 400 22.75 22.97 22.90 0 0 0.1
06/01/2023
22.75
 600 22.83 22.83 22.75 0 0 0.1
05/01/2023
22.83
 10,400 22.83 22.90 22.83 0 0 0.1
04/01/2023
22.83
 800 22.47 22.97 22.83 0 0 0.1
03/01/2023
22.47
 300 22.83 22.83 22.47 0 0 0.1
30/12/2022
22.83
 7,900 22.47 23.00 22.18 1,900 0 0.1
29/12/2022
22.47
 4,000 22.83 23.04 22.47 0 500 -0.0
28/12/2022
22.83
 5,000 22.79 22.83 22.36 100 0 0.0
27/12/2022
22.79
 600 22.83 22.83 22.25 0 0 0.0
26/12/2022
22.83
 5,100 22.50 22.83 22.25 800 700 0.0
23/12/2022
22.50
 2,900 23.32 23.32 22.50 200 0 0.0
22/12/2022
23.32
 1,700 23.11 23.32 23.11 1,700 0 0.1
21/12/2022
23.11
 3,100 23.11 23.11 22.54 1,500 0 0.0
20/12/2022
23.11
 0 23.11 23.11 23.11 0 0 0.0
19/12/2022
23.11
 40,100 23.11 23.11 22.86 0 0 0.0
16/12/2022
23.11
 500 23.61 23.61 23.11 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |