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)
27/01/2022
24.68
 2,300 24.68 24.68 24.68 1,000 0 0.0
26/01/2022
24.68
 3,600 24.55 25.28 24.52 3,000 0 0
25/01/2022
24.55
 51,100 24.55 24.55 24.02 1,100 0 0.0
24/01/2022
24.55
 15,100 24.85 24.85 24.55 2,000 0 0.1
21/01/2022
24.85
 7,800 24.88 24.92 24.68 2,700 0 0.1
20/01/2022
24.88
 9,000 24.68 25.28 24.52 4,300 0 0.2
19/01/2022
24.68
 5,200 24.45 24.82 24.68 0 0 0
18/01/2022
24.45
 38,400 24.68 25.22 24.35 0 0 0
17/01/2022
24.68
 9,400 25.08 25.08 24.68 0 0 0
14/01/2022
25.08
 5,100 25.15 25.15 24.68 0 0 0
13/01/2022
25.15
 4,800 25.15 25.15 24.75 0 0 0
12/01/2022
25.15
 5,100 25.22 25.22 24.75 0 0 0
11/01/2022
25.22
 11,900 25.22 25.35 24.68 0 0 0
10/01/2022
25.22
 2,600 25.48 25.48 24.68 0 0 0
07/01/2022
25.48
 19,700 25.02 25.62 25.02 2,500 0 0.1
06/01/2022
25.02
 30,900 25.08 25.08 24.48 0 0 0
05/01/2022
25.08
 12,600 24.82 25.22 24.68 3,300 0 0.1
04/01/2022
24.82
 11,200 24.68 24.82 24.48 0 0 0
31/12/2021
24.68
 5,900 24.55 24.85 24.55 0 0 0
30/12/2021
24.55
 4,900 24.55 24.98 24.48 0 0 0
29/12/2021
24.55
 13,800 24.48 24.55 24.42 0 0 0
28/12/2021
24.48
 10,200 24.48 25.02 24.35 0 0 0
27/12/2021
24.48
 8,700 24.68 24.68 24.38 0 0 0
24/12/2021
24.68
 9,000 24.68 24.68 24.62 0 1,400 0
23/12/2021
24.68
 15,100 24.82 24.82 24.52 0 0 0
22/12/2021
24.82
 17,700 24.82 25.15 24.68 0 0 0
21/12/2021
24.82
 127,400 24.95 25.02 24.35 0 0 0
20/12/2021
24.95
 5,000 25.32 25.35 24.68 400 0 0.0
17/12/2021
25.32
 9,200 25.02 25.32 24.68 200 0 0.0
16/12/2021
25.02
 900 25.22 25.28 25.02 0 0 0
15/12/2021
25.22
 7,400 25.35 25.35 25.15 2,400 0 0.1
14/12/2021
25.35
 16,400 24.88 25.35 24.68 0 500 0.0
13/12/2021
24.88
 19,000 25.02 25.02 24.35 200 5,600 -0.2
10/12/2021
25.02
 10,400 25.22 25.35 24.95 100 1,700 -0.1
09/12/2021
25.22
 7,800 25.22 25.22 24.92 1,600 0 0.1
08/12/2021
25.22
 24,300 25.15 25.35 24.78 100 0 0.0
07/12/2021
25.15
 3,000 25.22 25.22 24.82 0 0 0
06/12/2021
25.22
 8,500 25.25 25.25 24.35 0 0 0
03/12/2021
25.25
 9,300 25.28 25.28 25.02 0 0 0
02/12/2021
25.28
 7,500 25.28 25.42 25.28 0 0 0
01/12/2021
25.28
 2,900 25.05 25.28 25.05 0 0 0
30/11/2021
25.05
 9,200 25.02 25.42 25.02 6,100 200 0.2
29/11/2021
25.02
 20,000 25.42 25.42 24.95 100 0 0
26/11/2021
25.42
 7,200 25.35 26.32 25.35 100 0 0.0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
25/11/2021
25.35
 15,600 25.68 25.68 25.22 1,100 0 0.0
24/11/2021
25.68
 6,400 25.68 25.94 25.42 300 0 0.0
23/11/2021
25.68
 24,900 25.59 25.68 25.10 0 0 0
22/11/2021
25.59
 12,400 25.62 25.62 25.23 0 0 0
19/11/2021
25.62
 25,200 25.52 25.62 25.36 4,300 0 0.2
18/11/2021
25.52
 46,900 26.33 26.66 25.52 200 0 0.0
17/11/2021
26.33
 52,000 25.78 26.66 25.42 4,300 500 0.2
16/11/2021
25.78
 21,500 25.88 25.94 25.62 5,300 0 0.2
15/11/2021
25.88
 23,600 25.81 26.66 25.68 10,000 2,000 0.3
12/11/2021
25.81
 20,300 25.75 25.94 25.55 8,600 0 0.3
11/11/2021
25.75
 32,000 25.62 26.01 25.68 500 6,400 -0.2
10/11/2021
25.62
 12,900 25.39 25.94 25.52 200 0 0
09/11/2021
25.39
 15,800 25.36 25.68 25.36 1,900 0 0.1
08/11/2021
25.36
 78,400 25.36 25.75 25.07 0 0 0
05/11/2021
25.36
 11,500 25.68 25.68 25.13 0 0 0
04/11/2021
25.68
 6,200 24.97 25.68 24.90 0 0 0
03/11/2021
24.97
 18,500 25.36 25.36 24.97 200 0 0.0
02/11/2021
25.36
 16,300 25.29 25.36 25.03 1,500 3,800 -0.1
01/11/2021
25.29
 28,500 24.38 25.62 25.03 200 0 0.0
29/10/2021
24.38
 33,500 23.73 24.45 23.76 0 0 0
28/10/2021
23.73
 30,200 23.41 23.73 23.41 0 0 0
27/10/2021
23.41
 16,300 23.21 23.50 23.15 0 0 0
26/10/2021
23.21
 20,100 23.18 23.21 23.05 1,100 0 0.0
25/10/2021
23.18
 25,500 23.21 23.50 23.18 100 0 0.0
22/10/2021
23.21
 11,200 23.15 23.21 22.95 0 300 0.0
21/10/2021
23.15
 700 22.95 23.21 22.95 0 0 0
20/10/2021
22.95
 8,000 23.21 23.24 22.76 0 0 0
19/10/2021
23.21
 12,400 22.76 23.21 22.76 0 0 0
18/10/2021
22.76
 31,300 22.92 22.95 22.76 0 700 0.0
15/10/2021
22.92
 6,000 23.05 23.05 22.82 0 800 0.0
14/10/2021
23.05
 500 22.79 23.93 23.05 0 0 0
13/10/2021
22.79
 10,300 22.79 23.08 22.79 0 0 0
12/10/2021
22.79
 10,300 22.76 23.73 22.76 0 0 0
11/10/2021
22.76
 9,600 22.76 23.02 22.43 0 0 0
08/10/2021
22.76
 5,000 22.82 23.02 22.63 0 0 0
07/10/2021
22.82
 52,500 23.02 23.02 22.43 0 0 0
06/10/2021
23.02
 17,600 23.02 23.28 22.76 0 11,000 -0.4
05/10/2021
23.02
 2,700 23.02 23.02 22.82 0 0 0
04/10/2021
23.02
 18,600 22.92 23.05 22.63 200 6,900 -0.2
01/10/2021
22.92
 9,500 23.24 23.24 22.76 33,835 33,835 0
30/09/2021
23.24
 11,100 23.24 23.37 22.95 2,200 0 0.1
29/09/2021
23.24
 14,300 22.76 23.31 22.76 0 0 0
28/09/2021
22.76
 38,400 22.30 22.76 22.30 0 0 0
27/09/2021
22.30
 17,300 22.76 22.76 22.11 0 0 0
24/09/2021
22.76
 25,700 22.72 22.89 22.43 0 500 0.0
23/09/2021
22.72
 25,900 22.43 22.72 22.43 0 2,000 -0.1
22/09/2021
22.43
 18,100 22.24 22.43 22.24 0 2,600 -0.1
21/09/2021
22.24
 35,000 22.30 22.37 21.91 0 0 0
20/09/2021
22.30
 25,400 22.11 22.33 22.04 0 0 0
17/09/2021
22.11
 22,700 22.04 22.11 21.91 0 0 0
16/09/2021
22.04
 13,500 22.01 22.14 21.91 800 0 0.0
15/09/2021
22.01
 7,800 22.11 22.11 21.91 0 0 0
14/09/2021
22.11
 13,000 22.07 22.33 21.85 0 0 0
13/09/2021
22.07
 14,300 22.14 22.14 22.04 0 5,500 -0.2
10/09/2021
22.14
 23,400 22.20 22.20 21.98 0 0 0
09/09/2021
22.20
 22,200 21.72 22.20 21.78 0 0 0

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