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)
22/03/2021
23.99
 38,000 24.11 24.11 23.80 0 0 0
19/03/2021
24.42
 21,700 24.33 24.42 23.99 40 0 0.0
18/03/2021
24.48
 28,700 24.36 24.60 24.29 0 0 0
17/03/2021
24.60
 30,600 24.39 24.60 24.17 0 50 0.0
16/03/2021
24.60
 19,700 24.11 24.66 24.11 0 920 -0.4
15/03/2021
24.60
 22,900 24.60 24.79 24.33 100 500 0.0
12/03/2021
24.79
 68,900 24.66 24.79 24.05 8,000 0 0.3
11/03/2021
24.66
 20,600 25.31 25.52 24.66 0 0 0
10/03/2021
24.66
 62,500 25.52 25.52 24.29 700 600 0.0
09/03/2021
25.52
 12,600 25.34 25.71 24.66 0 0 0
08/03/2021
25.71
 29,800 25.22 26.82 24.91 0 560 -0.2
05/03/2021
25.22
 137,300 24.91 25.83 24.91 0 0 0
04/03/2021
26.48
 86,600 28.45 28.51 26.48 200 5,000 -0.2
03/03/2021
28.45
 139,000 26.60 28.45 26.60 110 2,040 -0.9
02/03/2021
26.60
 112,200 24.54 26.60 24.54 20 740 -0.3
01/03/2021
24.88
 107,000 24.88 24.88 24.60 300 600 0.0
26/02/2021
23.28
 53,500 21.90 23.53 21.90 0 0 0
25/02/2021
21.99
 41,100 21.83 22.08 21.80 0 0 0
24/02/2021
21.90
 24,900 21.77 22.02 21.71 30 370 -0.1
23/02/2021
21.77
 10,500 22.63 22.63 21.59 0 0 0
22/02/2021
21.53
 40,300 21.47 21.65 21.47 0 0 0
19/02/2021
21.47
 56,100 21.28 21.65 21.28 0 0 0
18/02/2021
21.53
 79,100 21.74 21.77 21.28 200 0 0.0
17/02/2021
21.53
 149,700 21.71 21.71 21.25 100 5,900 -0.2
09/02/2021
20.30
 12,200 20.60 21.65 19.68 10 10 0.0
08/02/2021
20.30
 24,500 19.99 20.60 19.99 0 0 0
05/02/2021
19.99
 7,300 20.20 20.24 19.68 0 0 0
04/02/2021
19.99
 8,900 19.37 19.99 19.22 0 0 0
03/02/2021
19.65
 0 19.65 19.65 19.65 0 0 0
02/02/2021
19.65
 10,500 18.67 19.65 18.54 100 0 0.0
01/02/2021
18.67
 7,300 19.68 19.68 18.64 0 0 0
29/01/2021
19.87
 600 18.45 20.05 18.45 10 0 0.0
28/01/2021
18.85
 22,700 19.22 20.05 18.85 1,100 0 0.0
27/01/2021
20.27
 3,800 19.68 20.30 19.68 200 0 0.0
26/01/2021
19.68
 4,400 20.48 20.48 19.68 0 0 0
25/01/2021
20.30
 4,500 20.24 20.30 20.24 0 0 0
22/01/2021
20.24
 9,300 19.68 20.85 19.68 0 0 0
21/01/2021
19.68
 13,400 20.30 20.48 19.68 300 0 0.0
20/01/2021
20.30
 9,100 20.30 20.54 19.99 100 0 0.0
19/01/2021
20.60
 7,000 20.73 20.73 20.48 10 0 0.0
18/01/2021
20.76
 14,100 20.79 20.79 20.48 0 670 -0.2
15/01/2021
20.79
 8,400 20.73 20.79 20.54 20 0 0.0
14/01/2021
20.51
 16,300 20.85 20.85 20.51 0 0 0
13/01/2021
20.85
 15,200 20.73 20.85 20.60 0 0 0
12/01/2021
20.73
 31,100 20.73 20.79 20.73 0 0 0
11/01/2021
20.91
 14,400 20.73 20.91 20.60 0 40 0.0
08/01/2021
20.85
 39,900 20.73 20.94 20.67 0 290 -0.1
07/01/2021
20.85
 14,000 21.47 21.47 20.36 6,200 0 0.2
06/01/2021
20.42
 4,900 20.85 20.85 20.36 20 0 0.0
05/01/2021
20.30
 6,600 20.36 20.36 20.30 0 0 0
04/01/2021
20.30
 12,500 20.30 20.36 20.02 0 0 0
31/12/2020
20.30
 18,800 19.93 20.60 19.68 450 0 0.0
30/12/2020
19.93
 1,840 19.93 19.93 19.68 30 7 0.0
29/12/2020
19.93
 3,420 19.68 19.93 19.13 350 0 0.0
28/12/2020
19.50
 8,300 19.50 19.50 19.07 200 0 0.0
25/12/2020
19.44
 1,230 19.01 19.44 18.97 0 0 0
24/12/2020
18.97
 10,020 18.88 19.37 18.88 24 168 0.0
23/12/2020
19.01
 1,630 18.76 19.65 18.76 1,110 0 0.0
22/12/2020
18.88
 3,040 18.91 18.91 18.88 0 0 0
21/12/2020
18.88
 9,750 18.85 18.91 18.85 0 0 0
18/12/2020
19.04
 3,830 19.25 19.25 18.76 1,250 300 0.0
17/12/2020
19.04
 12,190 18.76 19.07 18.57 5 100 0.0
16/12/2020
18.88
 29,040 19.07 19.07 18.88 0 40 0.0
15/12/2020
18.94
 20,270 19.25 19.25 18.94 0 1,300 0.0
14/12/2020
19.25
 11,070 19.37 19.37 19.13 100 0 0.0
11/12/2020
19.13
 7,100 19.25 19.28 19.07 0 700 0.0
10/12/2020
19.37
 10 19.37 19.37 19.37 0 0 0
09/12/2020
19.37
 1,240 19.25 19.37 19.25 10 10 0
08/12/2020
19.22
 1,580 19.19 19.31 19.19 420 350 0.0
07/12/2020
19.31
 5,380 19.31 19.37 19.25 60 1 0.0
04/12/2020
19.25
 6,000 19.50 19.50 19.25 60 0 0.0
03/12/2020
19.68
 3,230 19.71 19.71 19.44 10 0 0.0
02/12/2020
19.68
 3,530 19.62 19.68 19.56 16 0 0.0
01/12/2020
19.62
 1,000 19.62 19.62 19.62 0 0 0
30/11/2020
19.74
 600 19.68 19.74 19.68 60 0 0.0
27/11/2020
19.68
 5,430 19.44 19.93 19.44 0 0 0
26/11/2020
19.93
 2,220 19.25 19.93 19.19 100 0 0.0
25/11/2020
19.68
 60 19.99 19.99 19.68 0 0 0
24/11/2020
19.68
 1,530 19.93 19.99 19.68 150 0 0.0
23/11/2020
19.99
 2,180 19.96 19.99 19.96 300 0 0.0
20/11/2020
20.30
 150 20.30 20.30 20.30 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
20.27
 20 20.27 20.27 20.27 0 0 0
18/11/2020
19.68
 8,220 19.68 19.86 19.44 2,950 0 0.1
17/11/2020
19.68
 7,750 19.62 19.68 19.44 50 0 0.0
16/11/2020
19.38
 14,090 19.86 19.86 19.26 0 0 0
13/11/2020
19.20
 3,530 19.68 19.68 19.20 0 0 0
12/11/2020
19.62
 2,280 18.97 19.68 18.97 0 0 0
11/11/2020
19.68
 10,470 19.86 19.98 18.79 300 0 0.0
10/11/2020
19.86
 10,980 19.68 19.86 19.68 50 0 0.0
09/11/2020
19.44
 13,390 18.25 19.86 18.25 300 0 0.0
06/11/2020
19.35
 720 19.35 19.35 19.29 0 0 0
05/11/2020
19.35
 230 19.35 19.35 19.35 0 0 0
04/11/2020
18.49
 2,870 19.38 19.38 18.49 0 0 0
03/11/2020
19.38
 1,920 19.09 19.38 19.09 0 0 0
02/11/2020
19.03
 1,070 19.44 19.44 19.03 300 0 0.0
30/10/2020
18.94
 1,280 18.43 18.94 18.43 0 210 0.0
29/10/2020
18.40
 10 18.40 18.40 18.40 0 0 0
28/10/2020
18.40
 17,540 18.37 19.03 18.37 0 0 0
27/10/2020
18.49
 3,280 18.55 19.06 18.49 0 0 0
26/10/2020
18.49
 2,510 19.15 19.15 18.37 0 0 0

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