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
(2026-08-19) 		2.20 4.25% 16,200 -1,800 -0.1
51.80
57.10
54
2 tháng
(2026-07-20) 		2 3.85% 85,300 -6,600 -0.3
50
57.10
54
3 tháng
(2026-06-22) 		3.41 6.74% 108,300 -7,100 -0.4
50
57.10
54
6 tháng
(2026-03-23) 		3.41 6.74% 238,200 -2,500 -0.1
48.20
57.10
54
12 tháng
(2025-09-23) 		6.32 13.26% 547,100 -34,900 -1.9
46.47
57.10
54
24 tháng
(2024-09-30) 		15.90 41.73% 1,946,100 -104,400 -5.5
37.76
57.10
54
36 tháng
(2023-10-04) 		26.54 96.65% 3,570,100 -176,450 -8.3
27.03
57.10
54
60 tháng
(2021-10-14) 		30.95 134.28% 8,888,400 8,745 2.3
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)
28/06/2022
26.25
 6,400 24.97 26.25 24.97 600 0 0.0
27/06/2022
24.97
 17,900 24.97 25.68 24.97 0 0 0.0
24/06/2022
24.97
 25,500 26.07 26.36 24.97 300 0 0.0
23/06/2022
26.07
 300 26.11 26.11 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 26.53 26.53 25.39 0 0 0.0
20/06/2022
26.53
 1,200 26.64 26.64 25.39 0 0 0
17/06/2022
26.64
 300 27.03 27.03 25.29 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 25%
16/06/2022
27.03
 14,100 25.75 27.03 25.96 0 0 0.0
15/06/2022
25.75
 11,200 25.68 25.95 25.68 600 500 0.0
14/06/2022
25.68
 5,100 25.98 25.98 25.35 0 4,000 -0.2
13/06/2022
25.98
 7,400 25.88 26.25 25.35 300 4,100 -0.1
10/06/2022
25.88
 55,600 26.32 26.32 25.88 0 0 0.0
09/06/2022
26.32
 55,800 26.35 26.35 25.78 0 0 0.0
08/06/2022
26.35
 46,400 26.22 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
03/06/2022
26.35
 1,800 26.62 26.62 25.02 0 400 0.0
02/06/2022
26.62
 6,200 26.45 26.68 26.62 2,700 600 0.1
01/06/2022
26.45
 26,100 26.02 26.45 26.02 10,000 5,800 0.2
31/05/2022
26.02
 9,700 25.68 26.02 25.75 0 0 0.1
30/05/2022
25.68
 7,500 25.42 25.68 25.42 0 0 0.1
27/05/2022
25.42
 7,200 25.35 25.48 25.38 0 0 0.1
26/05/2022
25.35
 2,000 25.35 25.42 25.35 0 0 0.1
25/05/2022
25.35
 500 25.15 25.35 25.05 0 0 0.1
24/05/2022
25.15
 8,200 25.15 25.65 24.92 2,300 0 0.1
23/05/2022
25.15
 200 25.15 25.15 25.15 100 0 0.0
20/05/2022
25.15
 1,200 25.15 25.22 25.15 0 0 0
19/05/2022
25.15
 5,600 25.22 25.22 24.68 0 0 0
18/05/2022
25.22
 16,300 24.98 25.22 24.95 0 0 0
17/05/2022
24.98
 5,100 24.35 24.98 24.35 0 0 0
16/05/2022
24.35
 1,300 24.02 24.48 24.35 0 0 0
13/05/2022
24.02
 27,800 24.68 24.68 23.82 0 0 0
12/05/2022
24.68
 14,600 25.02 25.02 24.48 100 0 0.0
11/05/2022
25.02
 17,400 24.68 25.02 24.68 0 0 0
10/05/2022
24.68
 4,200 24.65 24.95 24.02 200 0 0.0
09/05/2022
24.65
 29,000 25.42 25.42 24.02 500 0 0.0
06/05/2022
25.42
 11,200 25.02 25.48 25.35 10,000 0 0.4
05/05/2022
25.02
 64,000 25.22 25.22 25.02 800 0 0.0
04/05/2022
25.22
 6,000 25.62 25.62 25.22 0 1,700 -0.1
29/04/2022
25.62
 6,500 25.42 25.68 25.42 0 0 0
28/04/2022
25.42
 200 25.42 25.42 25.42 0 0 0
27/04/2022
25.42
 1,600 25.28 25.42 25.28 0 0 0
26/04/2022
25.28
 52,700 25.05 25.28 23.68 0 0 0
25/04/2022
25.05
 84,000 25.98 26.02 25.02 100 0 0.0
22/04/2022
25.98
 8,800 25.88 26.02 25.75 0 0 0
21/04/2022
25.88
 12,700 25.88 25.88 24.55 100 0 0.0
20/04/2022
25.88
 28,900 26.42 26.42 25.82 200 2,000 -0.1
19/04/2022
26.42
 9,800 26.68 27.05 26.22 0 0 0
18/04/2022
26.68
 9,900 27.08 27.08 26.55 0 100 0.0
15/04/2022
27.08
 45,100 27.12 27.12 26.25 0 0 0
14/04/2022
27.12
 9,100 26.68 27.35 26.75 100 0 0.0
13/04/2022
26.68
 11,700 26.42 26.68 26.22 100 0 0.0
12/04/2022
26.42
 63,500 26.42 26.42 26.05 2,000 0 0.1
08/04/2022
26.42
 32,700 26.95 26.95 26.28 0 0 0
07/04/2022
26.95
 6,600 27.02 27.02 26.82 1,400 0 0.1
06/04/2022
27.02
 53,200 27.08 27.08 26.75 1,800 0 0.1
05/04/2022
27.08
 1,900 26.82 27.12 26.85 0 0 0
04/04/2022
26.82
 17,900 26.92 27.02 26.82 0 3,100 -0.1
01/04/2022
26.92
 2,500 27.28 27.28 26.45 0 0 0
31/03/2022
27.28
 6,900 27.18 27.35 26.75 0 0 0
30/03/2022
27.18
 25,400 27.02 27.28 26.68 0 0 0
29/03/2022
27.02
 15,400 26.68 27.02 26.48 0 0 0
28/03/2022
26.68
 54,900 26.95 26.95 26.38 0 0 0
25/03/2022
26.95
 9,500 27.08 27.35 26.55 0 0 0
24/03/2022
27.08
 39,300 27.12 27.88 26.98 0 0 0
23/03/2022
27.12
 122,300 25.35 27.12 25.35 0 0 0
22/03/2022
25.35
 18,200 24.95 25.35 25.02 1,600 0 0.1
21/03/2022
24.95
 7,300 24.95 25.02 24.95 0 0 0
18/03/2022
24.95
 2,300 25.22 25.22 24.95 0 0 0
17/03/2022
25.22
 11,000 24.98 25.28 24.82 0 0 0
16/03/2022
24.98
 7,100 25.02 25.02 24.82 0 0 0
15/03/2022
25.02
 77,400 25.08 25.08 24.68 0 0 0
14/03/2022
25.08
 10,800 25.18 25.18 24.75 0 0 0
11/03/2022
25.18
 8,500 25.08 25.22 24.92 0 0 0
10/03/2022
25.08
 1,900 24.95 25.22 25.08 0 0 0
09/03/2022
24.95
 3,000 25.22 25.22 24.95 0 0 0
08/03/2022
25.22
 2,900 25.35 25.45 25.22 1,300 0 0.0
07/03/2022
25.35
 10,800 25.25 25.35 24.98 0 0 0
04/03/2022
25.25
 15,100 25.08 25.25 24.92 3,900 0 0.1
03/03/2022
25.08
 10,800 25.02 25.15 24.78 5,100 0 0.2
02/03/2022
25.02
 38,500 25.08 25.25 24.78 0 0 0
01/03/2022
25.08
 30,000 25.02 25.15 24.75 0 0 0
28/02/2022
25.02
 4,200 25.05 25.08 25.02 0 0 0
25/02/2022
25.05
 11,500 25.08 25.22 24.55 2,500 0 0.1
24/02/2022
25.08
 30,800 25.08 25.65 24.68 1,700 0 0.1
23/02/2022
25.08
 14,000 24.72 25.68 25.08 0 0 0
22/02/2022
24.72
 16,900 25.22 25.42 24.72 0 0 0
21/02/2022
25.22
 35,200 25.35 25.48 25.15 4,300 0 0.2
18/02/2022
25.35
 48,000 25.02 25.42 24.78 700 0 0.0
17/02/2022
25.02
 15,400 24.95 25.08 24.82 1,000 0 0.0
16/02/2022
24.95
 16,400 24.78 25.15 24.78 5,100 0 0.2
15/02/2022
24.78
 7,400 24.78 24.98 24.75 0 0 0
14/02/2022
24.78
 10,700 24.68 24.88 24.55 0 0 0
11/02/2022
24.68
 2,700 24.75 24.92 24.68 0 0 0
10/02/2022
24.75
 1,000 24.75 24.98 24.68 100 0 0.0
09/02/2022
24.75
 1,400 24.95 24.95 24.75 0 0 0
08/02/2022
24.95
 2,300 24.92 24.98 24.88 0 0 0
07/02/2022
24.92
 11,300 24.68 25.22 24.35 0 0 0
28/01/2022
24.68
 15,700 24.68 24.68 24.15 2,800 0 0.1

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