CTCP Cát Lợi (clc)

49.75
-2.15
(-4.14%)

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
(2025-06-04)
2.90 5.63% 145,100 3,400 0.2
49.75
54.40
49.75
2 tháng
(2025-05-05)
4.40 8.80% 208,300 6,999 0.2
49.50
54.40
49.75
3 tháng
(2025-04-08)
6.80 14.29% 256,000 8,499 0.3
45.35
54.40
49.75
6 tháng
(2025-01-06)
2.88 5.58% 612,900 -19,143 -1.1
45.35
54.40
49.75
12 tháng
(2024-07-09)
11.24 26.03% 1,416,400 -50,743 -2.7
42.09
54.40
49.75
24 tháng
(2023-07-17)
23.30 74.90% 3,184,000 -82,843 -4.1
30.17
54.40
49.75
36 tháng
(2022-07-20)
25.12 85.78% 4,841,600 -23,848 1.1
24.94
54.40
49.75
60 tháng
(2020-07-30)
37.25 217.15% 14,054,790 7,762 2.6
16.85
54.40
49.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
49.75
12,700 51.90 52.20 49.50 600 0 0
03/07/2025
54.40
37,200 55.60 56 54.40 0 1,100 -0.1
02/07/2025
53
10,200 53.20 53.20 52.80 0 0 0
01/07/2025
53.20
24,500 51.50 53.50 51.50 900 0 0.0
30/06/2025
51.50
20,600 51.40 51.50 50.90 300 100 0.0
27/06/2025
50.90
8,400 51.50 51.50 50.90 400 0 0.0
26/06/2025
51.20
1,300 51.50 51.50 51.20 0 0 0
25/06/2025
51.30
3,600 51.30 51.50 51.10 0 0 0
24/06/2025
51.30
4,000 51.40 51.40 50.90 1,300 0 0.1
23/06/2025
51
6,600 51.50 51.50 50.90 800 0 0.0
20/06/2025
51.50
3,800 51.50 51.50 51.50 1,000 0 0.1
19/06/2025
51.30
500 51.50 51.50 51.30 0 0 0
18/06/2025
51.50
12,500 51 52.40 51 0 0 0
17/06/2025
50.90
400 50.50 50.90 50.50 0 100 -0.0
16/06/2025
51
0 51 51 51 0 0 0
13/06/2025
51
1,300 50.80 51.40 50.80 300 0 0.0
12/06/2025
50.80
600 50.70 50.80 50.70 200 0 0.0
11/06/2025
50.70
6,300 51 51 50.70 0 500 -0.0
10/06/2025
51
400 51 51 51 0 0 0
09/06/2025
50
0 50 50 50 0 0 0
06/06/2025
50
1,100 50.10 50.90 50 0 0 0
05/06/2025
50
1,000 51.40 51.40 50 0 0 0
04/06/2025
51.50
800 50.60 51.90 50.60 0 0 0
03/06/2025
50.60
0 50.60 50.60 50.60 0 0 0
02/06/2025
50.60
600 50 50.60 50 200 0 0.0
30/05/2025
50
200 50 50 50 0 0 0
29/05/2025
50
2,700 50 50 50 100 0 0.0
28/05/2025
49.80
400 49.80 49.80 49.80 0 0 0
27/05/2025
49.50
1,000 49.50 49.50 49.50 0 0 0
26/05/2025
50
600 49.55 50 49.55 0 0 0
23/05/2025
50
0 50 50 50 0 0 0
22/05/2025
50
7,700 49.50 50 49.50 100 0 0
21/05/2025
49.50
10,700 50 50 49.50 1,000 0 0.1
20/05/2025
49.50
1,500 50 50 49.50 0 0 0
19/05/2025
50
1,000 50 50 50 0 600 0
16/05/2025
50.20
600 50.20 50.20 50.20 100 601 0
15/05/2025
50.50
0 50.50 50.50 50.50 0 0 0
14/05/2025
50.50
1,800 50.60 50.60 50 1,600 0 0
13/05/2025
50.20
3,200 50.10 50.60 50.10 100 0 0
12/05/2025
50.10
6,000 50.10 50.20 50.10 300 0 0
09/05/2025
50.50
2,100 50.40 50.70 50.10 1,200 0 0
08/05/2025
50.40
10,100 50.50 50.50 50.20 0 0 0
07/05/2025
49.90
800 50 50.60 49.90 0 0 0
06/05/2025
49.90
5,000 50 50.50 49.90 100 0 0
05/05/2025
50
7,200 48.50 50.90 48.50 0 0 0
29/04/2025
49.90
2,600 49.50 49.90 49.50 1,500 0 0.1
28/04/2025
49.50
4,400 49.75 49.75 49.50 0 0 0
25/04/2025
49.30
200 49.30 49.30 49.30 0 0 0
24/04/2025
49.55
600 49.60 49.60 49.30 0 0 0
23/04/2025
49.70
100 49.70 49.70 49.70 0 0 0
22/04/2025
48.50
1,100 49.05 49.80 48.50 0 0 0
21/04/2025
49
2,600 49 49 48.90 0 0 0
18/04/2025
49
2,100 49.50 49.50 49 0 0 0
17/04/2025
49.50
1,800 48.15 49.50 48.15 0 0 0
16/04/2025
48.15
700 50.10 50.10 48.15 0 0 0
15/04/2025
49.90
1,400 49.50 50 49 0 0 0
14/04/2025
49.80
1,500 48.50 49.80 48.50 0 0 0
11/04/2025
48.50
2,500 50.50 50.50 48.50 500 0 0.0
10/04/2025
48.50
9,300 48.20 48.50 48 0 0 0
09/04/2025
45.35
4,500 45.20 45.50 45.20 0 1,800 -0.1
08/04/2025
47.60
12,300 47.15 47.90 45 1,800 500 0.1
04/04/2025
47.15
5,600 47.50 47.50 45.60 0 2,700 -0.1
03/04/2025
48
11,200 50.30 50.30 48 0 1,000 -0.1
02/04/2025
51
700 51 51 51 0 0 0
01/04/2025
50.60
300 50.50 50.60 50.50 0 200 -0.0
31/03/2025
51
100 51 51 51 0 0 0
28/03/2025
51
1,600 51.50 51.50 51 200 0 0.0
27/03/2025
51.50
6,000 50.80 51.90 50.80 0 0 0
26/03/2025
50.90
3,900 50.60 51 50.50 0 5 -0.0
25/03/2025
50.20
3,300 50.70 50.70 50.20 0 0 0
24/03/2025
50.70
2,000 50.70 50.70 50.70 0 0 0
21/03/2025
50.70
900 50.70 50.70 50.50 0 0 0
20/03/2025
50.50
600 50.80 50.80 50.30 100 0 0.0
19/03/2025
50.50
100 50.50 50.50 50.50 0 0 0
18/03/2025
51
4,500 50.20 51.90 50.20 0 0 0
17/03/2025
50.30
13,200 50.20 50.40 50.20 100 0 0.0
14/03/2025
50.40
1,300 50.50 50.50 50.40 100 200 -0.0
13/03/2025
50.50
2,500 51 51 50.50 800 0 0.0
12/03/2025
50.50
900 50.70 50.70 50.50 100 0 0.0
11/03/2025
50.70
2,600 50.60 50.70 50.50 100 2,100 -0.1
10/03/2025
50.70
1,400 51 51 50.70 0 1,100 -0.1
07/03/2025
51
1,700 51 51 50.50 0 0 0
06/03/2025
51
500 51 51 51 500 8 0.0
05/03/2025
50.30
2,700 51.20 51.20 50.30 900 0 0.0
04/03/2025
50.90
2,300 50.30 50.90 50.30 0 0 0
03/03/2025
50.30
5,900 50.30 51.50 50.30 300 0 0.0
28/02/2025
51
1,600 51.20 51.20 50.10 701 0 0.0
27/02/2025
51.10
1,500 50.90 51.30 50.30 1,200 100 0.1
26/02/2025
50.50
600 50.60 50.60 50.50 0 0 0
25/02/2025
50.50
7,600 50.60 51 50.50 0 0 0
24/02/2025
50.70
1,200 51 51 50 0 0 0
21/02/2025
51
100 51 51 51 0 0 0
20/02/2025
51
2,400 51 51 50.10 0 600 -0.0
19/02/2025
51.60
7,800 51 51.80 51 0 0 0
18/02/2025
50.50
1,900 50.50 50.60 50.50 0 0 0
17/02/2025
51
9,900 49.90 51.40 49.90 0 4,200 -0.2
14/02/2025
50.50
6,900 51.90 51.90 50.50 200 300 -0.0
13/02/2025
51.60
4,900 50.20 51.60 50 0 2,500 -0.1
12/02/2025
51
6,600 51 52.30 50.90 0 2,800 -0.1
11/02/2025: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2025
51.10
11,200 52.50 52.90 51.10 200 0 0.0
10/02/2025
52.40
12,800 52.30 52.98 52.30 1,300 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |