CTCP Cát Lợi (clc)

54
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
(2026-08-12) 		1.50 2.86% 12,000 -900 0
51.80
57.10
54
2 tháng
(2026-07-13) 		2 3.85% 76,900 -5,760 0
50
57.10
54
3 tháng
(2026-06-15) 		5.32 10.92% 100,900 -5,260 0
48.20
57.10
54
6 tháng
(2026-03-16) 		-0.41 -0.75% 227,500 -2,560 -0.0
48.20
57.10
54
12 tháng
(2025-09-16) 		6.51 13.70% 548,200 -35,860 -1.9
46.47
57.10
54
24 tháng
(2024-09-23) 		15.99 42.05% 1,886,000 -107,203 -5.6
37.76
57.10
54
36 tháng
(2023-09-27) 		26.42 95.81% 3,495,900 -179,803 -8.3
27.03
57.10
54
60 tháng
(2021-10-07) 		31.18 136.61% 8,848,300 13,692 2.5
22.11
57.10
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |