CTCP Cát Lợi (clc)

55.40
1.50
(2.78%)
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
(2025-11-19) 		1.60 3.06% 76,900 -400 -0.0
52
57.90
53.90
2 tháng
(2025-10-20) 		3.90 7.80% 109,200 -600 -0.0
50
57.90
53.90
3 tháng
(2025-09-22) 		3 5.89% 147,200 -2,100 -0.1
50
57.90
53.90
6 tháng
(2025-06-23) 		5.24 10.78% 507,200 -17,800 -0.9
48.56
57.90
53.90
12 tháng
(2024-12-24) 		4.28 8.62% 1,097,700 -64,843 -3.4
43.27
57.90
53.90
24 tháng
(2024-01-02) 		22.32 70.67% 2,745,200 -138,343 -6.3
31.58
57.90
53.90
36 tháng
(2023-01-04) 		29.34 119.47% 4,495,700 -87,033 -3.4
24.48
57.90
53.90
60 tháng
(2021-01-14) 		31.83 144.21% 13,617,700 -38,148 0.9
20.09
57.90
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
28.49
 86,600 30.61 30.67 28.49 200 5,000 -0.2
03/03/2021
30.61
 139,000 28.62 30.61 28.62 1,100 20,400 -0.9
02/03/2021
28.62
 112,200 26.77 28.62 26.41 200 7,400 -0.3
01/03/2021
26.77
 107,000 25.05 26.77 26.47 300 600 -0.0
26/02/2021
25.05
 53,500 23.66 25.31 23.56 0 0 0
25/02/2021
23.66
 41,100 23.56 23.76 23.46 0 0 0
24/02/2021
23.56
 24,900 23.43 23.69 23.36 300 3,700 -0.1
23/02/2021
23.43
 10,500 23.16 24.35 23.23 0 0 0
22/02/2021
23.16
 40,300 23.10 23.30 23.10 0 0 0
19/02/2021
23.10
 56,100 23.16 23.30 22.90 0 0 0
18/02/2021
23.16
 79,100 23.16 23.43 22.90 200 0 0.0
17/02/2021
23.16
 149,700 21.84 23.36 22.86 100 5,900 -0.2
09/02/2021
21.84
 12,200 21.84 23.30 21.18 100 100 -0.0
08/02/2021
21.84
 24,500 21.51 22.17 21.51 0 0 0
05/02/2021
21.51
 7,300 21.51 21.77 21.18 0 0 0
04/02/2021
21.51
 8,900 21.14 21.51 20.68 0 0 0
03/02/2021
21.14
 0 21.14 21.14 21.14 0 0 0
02/02/2021
21.14
 10,500 20.09 21.14 19.95 100 0 0.0
01/02/2021
20.09
 7,300 21.38 21.38 20.05 0 0 0
29/01/2021
21.38
 600 20.28 21.57 19.85 100 0 0.0
28/01/2021
20.28
 22,700 21.81 21.81 20.28 1,100 0 0.0
27/01/2021
21.81
 3,800 21.18 21.84 21.18 200 0 0.0
26/01/2021
21.18
 4,400 21.84 22.04 21.18 0 0 0
25/01/2021
21.84
 4,500 21.77 21.84 21.77 0 0 0
22/01/2021
21.77
 9,300 21.18 22.43 21.18 0 0 0
21/01/2021
21.18
 13,400 21.84 22.04 21.18 300 0 0.0
20/01/2021
21.84
 9,100 22.17 22.17 21.51 100 0 0.0
19/01/2021
22.17
 7,000 22.34 22.34 22.04 100 0 0.0
18/01/2021
22.34
 14,100 22.37 22.37 22.04 0 6,700 -0.2
15/01/2021
22.37
 8,400 22.07 22.37 22.10 200 0 0.0
14/01/2021
22.07
 16,300 22.43 22.43 22.07 0 0 0
13/01/2021
22.43
 15,200 22.30 22.43 22.17 0 0 0
12/01/2021
22.30
 31,100 22.50 22.50 22.30 0 0 0
11/01/2021
22.50
 14,400 22.43 22.50 22.17 0 400 -0.0
08/01/2021
22.43
 39,900 22.43 22.53 22.24 0 2,900 -0.1
07/01/2021
22.43
 14,000 21.97 23.10 21.91 6,200 0 0.2
06/01/2021
21.97
 4,900 21.84 22.43 21.91 200 0 0.0
05/01/2021
21.84
 6,600 21.84 21.91 21.84 0 0 0
04/01/2021
21.84
 12,500 21.84 21.91 21.54 0 0 0
31/12/2020
21.84
 18,800 21.44 22.17 21.18 450 0 0.0
30/12/2020
21.44
 1,840 21.44 21.44 21.18 300 70 0.0
29/12/2020
21.44
 3,420 20.98 21.44 20.58 350 0 0.0
28/12/2020
20.98
 8,300 20.91 20.98 20.52 200 0 0.0
25/12/2020
20.91
 1,230 20.42 20.91 20.42 0 0 0
24/12/2020
20.42
 10,020 20.45 20.85 20.32 240 1,680 -0.0
23/12/2020
20.45
 1,630 20.32 21.14 20.18 1,110 0 0.0
22/12/2020
20.32
 3,040 20.32 20.35 20.32 0 0 0
21/12/2020
20.32
 9,750 20.48 20.48 20.28 0 0 0
18/12/2020
20.48
 3,830 20.48 20.71 20.18 1,250 300 0.0
17/12/2020
20.48
 12,190 20.32 20.52 19.99 50 1,000 -0.0
16/12/2020
20.32
 29,040 20.38 20.52 20.32 0 400 -0.0
15/12/2020
20.38
 20,270 20.71 20.71 20.38 0 1,300 -0.0
14/12/2020
20.71
 11,070 20.58 20.85 20.58 100 0 0.0
11/12/2020
20.58
 7,100 20.85 20.85 20.52 0 700 -0.0
10/12/2020
20.85
 10 20.85 20.85 20.85 0 0 0
09/12/2020
20.85
 1,240 20.68 20.85 20.71 100 100 0
08/12/2020
20.68
 1,580 20.78 20.78 20.65 420 350 0.0
07/12/2020
20.78
 5,380 20.71 20.85 20.71 600 10 0.0
04/12/2020
20.71
 6,000 21.18 21.18 20.71 60 0 0.0
03/12/2020
21.18
 3,230 21.18 21.21 20.91 100 0 0.0
02/12/2020
21.18
 3,530 21.11 21.18 21.04 160 0 0.0
01/12/2020
21.11
 1,000 21.24 21.24 21.11 0 0 0
30/11/2020
21.24
 600 21.18 21.24 21.18 60 0 0.0
27/11/2020
21.18
 5,430 21.44 21.44 20.91 0 0 0
26/11/2020
21.44
 2,220 21.18 21.44 20.65 100 0 0.0
25/11/2020
21.18
 60 21.18 21.51 21.18 0 0 0
24/11/2020
21.18
 1,530 21.51 21.51 21.18 150 0 0.0
23/11/2020
21.51
 2,180 21.84 21.84 21.48 300 0 0.0
20/11/2020
21.84
 150 21.81 21.84 21.84 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
21.81
 20 21.18 21.81 21.81 0 0 0
18/11/2020
21.18
 8,220 21.18 21.37 20.92 2,950 0 0.1
17/11/2020
21.18
 7,750 20.86 21.18 20.92 50 0 0.0
16/11/2020
20.86
 14,090 20.66 21.37 20.73 0 0 0
13/11/2020
20.66
 3,530 21.11 21.18 20.66 0 0 0
12/11/2020
21.11
 2,280 21.18 21.18 20.41 0 0 0
11/11/2020
21.18
 10,470 21.37 21.50 20.21 300 0 0.0
10/11/2020
21.37
 10,980 20.92 21.37 21.18 50 0 0.0
09/11/2020
20.92
 13,390 20.82 21.37 19.64 300 0 0.0
06/11/2020
20.82
 720 20.82 20.82 20.76 0 0 0
05/11/2020
20.82
 230 19.89 20.82 20.82 0 0 0
04/11/2020
19.89
 2,870 20.86 20.86 19.89 0 0 0
03/11/2020
20.86
 1,920 20.47 20.86 20.54 0 0 0
02/11/2020
20.47
 1,070 20.38 20.92 20.47 300 0 0.0
30/10/2020
20.38
 1,280 19.80 20.38 19.83 0 210 -0.0
29/10/2020
19.80
 10 19.80 19.80 19.80 0 0 0
28/10/2020
19.80
 17,540 19.89 20.47 19.77 0 0 0
27/10/2020
19.89
 3,280 19.89 20.50 19.89 0 0 0
26/10/2020
19.89
 2,510 19.73 20.60 19.77 0 0 0
23/10/2020
19.73
 3,660 20.60 20.60 19.73 0 0 0
22/10/2020
20.60
 15,550 19.70 20.89 19.89 300 0 0.0
21/10/2020
19.70
 3,030 19.64 20.02 19.70 10 0 0.0
20/10/2020
19.64
 2,030 19.57 19.89 19.38 300 0 0.0
19/10/2020
19.57
 6,160 19.25 19.83 19.25 0 0 0
16/10/2020
19.25
 70 19.25 20.09 19.25 0 0 0
15/10/2020
19.25
 22,900 18.80 19.32 19.25 20,000 0 0.6
14/10/2020
18.80
 1,680 19.25 19.25 18.80 0 0 0
13/10/2020
19.25
 3,880 18.87 19.25 18.87 0 0 0
12/10/2020
18.87
 890 18.93 18.93 18.61 0 0 0
09/10/2020
18.93
 13,150 18.42 18.93 18.61 5,680 8,200 -0.1
08/10/2020
18.42
 1,700 18.42 18.93 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |