CTCP Cát Lợi (clc)

53.50
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
(2026-09-07) 		-3 -5.36% 7,700 -800 0.0
53
56
53.50
2 tháng
(2026-08-06) 		2 3.92% 29,500 -3,300 -0.2
51
57.10
53.50
3 tháng
(2026-07-07) 		0.20 0.38% 89,200 -6,700 -0.3
50
57.10
53.50
6 tháng
(2026-04-08) 		-0.74 -1.38% 202,800 -3,000 -0.1
48.20
57.10
53.50
12 tháng
(2025-10-10) 		4.76 9.88% 521,800 -33,400 -1.8
46.47
57.10
53.50
24 tháng
(2024-10-15) 		14.99 39.42% 1,816,100 -99,300 -5.3
38.01
57.10
53.50
36 tháng
(2023-10-23) 		25.50 92.73% 3,428,300 -170,350 -8.0
27.03
57.10
53.50
60 tháng
(2021-11-01) 		27.71 109.54% 8,576,700 17,245 2.6
22.11
57.10
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
24.86
 1,900 24.07 24.86 24.04 0 0 0
24/10/2022
24.93
 10,700 24.97 24.97 24.25 5,900 0 0.2
21/10/2022
24.61
 4,600 24.64 25.14 24.61 0 0 0
20/10/2022
24.75
 3,400 25.32 25.32 24.75 3,000 0 0.1
19/10/2022
25.32
 3,500 24.93 25.32 24.93 0 0 0
18/10/2022
24.97
 25,100 24.57 24.97 24.25 1,200 19,300 -0.6
17/10/2022
24.57
 12,000 24.61 24.97 24.25 1,000 3,500 -0.1
14/10/2022
24.61
 3,500 24.89 24.89 24.61 0 1,300 0.0
13/10/2022
24.82
 7,000 25.04 25.04 24.61 1,800 3,200 0.0
12/10/2022
24.86
 700 24.25 24.86 24.25 0 0 0.0
11/10/2022
24.86
 4,300 24.61 24.97 24.57 0 0 0.0
10/10/2022
24.61
 7,200 23.54 24.61 23.54 100 200 0.0
07/10/2022
23.97
 9,700 24.25 24.43 23.97 300 0 0.0
06/10/2022
24.97
 5,100 24.89 24.97 24.61 0 1,400 0.0
05/10/2022
24.79
 3,400 24.97 25.29 24.79 0 1,900 -0.1
04/10/2022
24.97
 600 25.32 25.32 24.97 0 0 0.0
03/10/2022
25.68
 1,800 25.04 25.68 24.97 100 0 0.0
30/09/2022
25.29
 1,100 25.11 25.29 25.04 0 0 0.0
29/09/2022
25.32
 0 25.32 25.32 25.32 0 0 0.0
28/09/2022
25.32
 1,700 25.32 25.32 25.29 0 0 0.0
27/09/2022
25.32
 4,000 25.32 25.61 25.32 0 0 0.0
26/09/2022
25.21
 3,600 25.57 25.57 25.21 200 700 0.0
23/09/2022
25.57
 700 25.25 25.61 25.25 0 0 0.0
22/09/2022
25.18
 8,100 24.97 25.32 24.97 0 0 0.0
21/09/2022
24.97
 300 24.97 24.97 24.97 50 0 0.0
20/09/2022
24.89
 6,700 24.97 25.25 24.89 100 400 0.0
19/09/2022
25.18
 7,900 24.97 25.18 24.97 100 1,200 0.0
16/09/2022
25.00
 21,500 25.11 25.46 24.97 500 3,600 -0.1
15/09/2022
25.11
 16,400 25.54 25.61 25.11 1,100 8,900 -0.1
14/09/2022
25.54
 14,700 25.75 25.75 25.54 300 4,000 0.0
13/09/2022
26.39
 400 25.43 26.39 25.43 0 200 0.0
12/09/2022
26.03
 200 26.03 26.03 26.03 0 65 0.0
09/09/2022
26.39
 2,000 25.68 26.39 25.68 0 600 0.0
08/09/2022
25.68
 7,800 25.68 25.68 25.68 600 2,300 -0.1
07/09/2022
25.68
 9,200 25.75 25.75 25.68 100 1,800 -0.1
06/09/2022
25.79
 3,000 25.75 25.79 25.75 0 2,700 -0.1
05/09/2022
25.75
 4,000 25.68 26.32 25.68 0 3,800 -0.1
31/08/2022
25.75
 200 25.75 25.75 25.75 0 0 0.2
30/08/2022
25.71
 5,200 25.68 26.75 25.68 5,100 0 0.2
29/08/2022
25.68
 3,000 25.82 25.82 25.68 0 0 0.0
26/08/2022
25.68
 5,300 25.68 25.68 25.68 0 0 0.0
25/08/2022
25.68
 2,000 26.53 26.53 25.68 100 0 0.0
24/08/2022
25.68
 900 25.75 25.75 25.68 0 0 0.0
23/08/2022
25.54
 1,200 25.54 25.54 25.54 900 0 0.0
22/08/2022
26.57
 10,000 26.61 26.61 25.54 1,000 0 0.0
19/08/2022
26.03
 3,400 26.03 26.03 26.03 0 0 -0.1
18/08/2022
26.03
 3,900 26.18 26.18 26.03 0 1,900 -0.1
17/08/2022
26.14
 2,200 26.03 26.18 26.03 0 0 0.0
16/08/2022
26.53
 0 26.53 26.53 26.53 0 0 0.0
15/08/2022
26.53
 5,300 26.50 26.53 26.50 0 0 0.0
12/08/2022
26.53
 100 26.53 26.53 26.53 0 0 0.0
11/08/2022
26.32
 3,100 26.39 26.39 26.32 100 0 0.0
10/08/2022
26.39
 10,500 26.39 26.39 26.32 7,600 0 0.3
09/08/2022
26.36
 7,600 26.36 26.39 26.14 3,800 0 0.1
08/08/2022
26.36
 10,700 25.50 26.93 25.46 3,100 0 0.1
05/08/2022
25.43
 9,900 25.43 25.50 25.25 5,300 0 0.2
04/08/2022
25.43
 1,300 25.43 25.43 25.32 400 0 0.0
03/08/2022
25.25
 5,600 25.36 25.43 25.25 0 1,800 -0.1
02/08/2022
25.43
 7,500 25.32 25.43 25.32 5,700 0 0.2
01/08/2022
25.43
 8,400 25.29 25.43 25.29 2,800 0 0.1
29/07/2022
25.32
 700 25.54 25.54 25.04 100 0 0.0
28/07/2022
25.11
 10,800 25.04 25.11 24.97 1,100 0 0.0
27/07/2022
25.00
 7,000 25.32 25.32 25.00 300 0 0.0
26/07/2022
25.39
 1,200 25.46 25.46 25.39 0 0 0.0
25/07/2022
25.32
 5,900 25.39 25.39 25.32 0 0 0.0
22/07/2022
25.46
 3,300 25.68 25.68 25.32 0 0 0.0
21/07/2022
25.32
 2,900 25.68 25.68 25.32 100 0 0.0
20/07/2022
25.96
 5,700 25.68 25.96 25.32 0 0 0.0
19/07/2022
26.03
 5,200 26.18 26.18 25.07 0 0 0.0
18/07/2022
25.82
 2,600 26.03 26.32 25.79 200 0 0.0
15/07/2022
25.79
 11,300 26.03 26.03 25.79 0 0 0.0
14/07/2022
25.93
 500 26.03 26.03 25.93 400 0 0.0
13/07/2022
26.00
 1,100 25.68 26.00 25.54 0 0 0.0
12/07/2022
26.03
 0 26.03 26.03 26.03 0 0 0.0
11/07/2022
26.03
 9,000 26.03 26.03 26.03 0 0 0.0
08/07/2022
25.96
 0 25.96 25.96 25.96 0 0 0.0
07/07/2022
25.96
 200 25.96 25.96 25.96 0 0 0.0
06/07/2022
26.03
 5,300 25.75 26.03 25.68 100 0 0.0
05/07/2022
25.68
 12,900 26.03 26.03 25.68 0 1,800 -0.1
04/07/2022
26.03
 1,500 25.68 26.03 25.68 0 1,100 0.0
01/07/2022
26.03
 19,900 26.39 26.39 25.68 0 0 0.0
30/06/2022
25.89
 2,800 26.18 26.18 25.89 500 0 0.0
29/06/2022
25.89
 1,900 25.04 25.89 25.00 0 0 0
28/06/2022
26.25
 6,400 24.97 26.25 24.97 600 0 0.0
27/06/2022
24.97
 17,900 25.68 25.68 24.97 0 0 0.0
24/06/2022
24.97
 25,500 26.03 26.36 24.97 300 0 0.0
23/06/2022
26.07
 300 25.39 26.07 25.39 0 0 0.2
22/06/2022
26.11
 5,200 26.39 26.39 26.11 5,000 0 0.2
21/06/2022
26.39
 2,300 25.43 26.39 25.39 0 0 0.0
20/06/2022
26.53
 1,200 25.46 26.53 25.39 0 0 0
17/06/2022
26.64
 300 25.29 26.64 25.29 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
27.03
 14,100 25.96 27.03 25.96 0 0 0.0
15/06/2022
25.75
 11,200 25.95 25.95 25.68 600 500 0.0
14/06/2022
25.68
 5,100 25.35 25.68 25.35 0 4,000 -0.2
13/06/2022
25.98
 7,400 26.25 26.25 25.35 300 4,100 -0.1
10/06/2022
25.88
 55,600 26.05 26.12 25.88 0 0 0.0
09/06/2022
26.32
 55,800 25.78 26.35 25.78 0 0 0.0
08/06/2022
26.35
 46,400 25.55 26.48 25.55 0 0 0.0
07/06/2022
26.22
 1,800 26.32 26.32 26.15 0 0 0
06/06/2022
26.32
 7,300 26.35 26.35 25.75 1,000 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc