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)
11/06/2026
49.16
 800 49.45 49.45 47.73 100 300 0.0
10/06/2026
49.45
 0 49.45 49.45 49.45 0 0 0
09/06/2026
49.45
 9,300 49.54 49.54 49.45 2,400 0 0.1
08/06/2026
49.16
 600 47.73 49.35 47.73 0 0 0
05/06/2026
50.11
 0 50.11 50.11 50.11 0 0 0
04/06/2026
50.11
 15,900 50.59 50.59 46.63 100 0 0.0
03/06/2026
50.11
 1,700 50.59 50.59 50.11 0 0 0
02/06/2026
51.45
 0 51.45 51.45 51.45 0 0 0
01/06/2026
51.45
 0 51.45 51.45 51.45 0 0 0
29/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
28/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
27/05/2026
51.45
 0 51.45 51.45 51.45 0 0 0
26/05/2026
51.45
 3,900 51.45 51.45 51.45 0 400 0.0
25/05/2026
51.45
 700 50.21 51.45 50.21 0 100 0.0
22/05/2026
50.11
 200 50.11 50.11 50.11 0 100 0.0
21/05/2026
51.55
 100 51.55 51.55 51.55 0 0 0
20/05/2026
51.55
 700 50.69 51.55 50.02 0 200 0.0
19/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
18/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
15/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
14/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
13/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
12/05/2026
52.21
 0 52.21 52.21 52.21 0 0 0
11/05/2026
52.21
 4,600 51.93 52.50 51.93 1,700 0 0.1
08/05/2026
51.83
 1,100 50.21 51.83 50.11 0 0 0
07/05/2026
49.83
 11,200 50.59 50.59 49.83 500 0 0.0
06/05/2026
52.50
 0 52.50 52.50 52.50 0 0 0
05/05/2026
52.50
 4,300 51.55 53.36 51.55 0 2,800 -0.2
04/05/2026
54.03
 500 54.03 54.03 54.03 0 0 0
29/04/2026
52.50
 1,500 52.50 52.50 52.50 0 0 0
28/04/2026
53.07
 7,500 50.59 53.07 49.64 400 0 0.0
24/04/2026
50.59
 100 50.59 50.59 50.59 0 0 0
23/04/2026
53.36
 200 53.36 53.36 53.36 0 0 0
22/04/2026
53.45
 200 53.93 53.93 53.45 0 0 0
21/04/2026
54.03
 2,800 52.02 54.03 50.69 0 0 0
20/04/2026
53.93
 1,800 53.93 53.93 53.93 1,700 0 0.1
17/04/2026
54.31
 0 54.31 54.31 54.31 0 0 0
16/04/2026
54.31
 300 54.31 54.31 54.31 0 0 0
15/04/2026
52.02
 12,300 52.02 53.74 52.02 0 0 0
14/04/2026
52.02
 1,800 52.02 52.02 52.02 0 0 0
13/04/2026
54.12
 2,700 53.65 54.12 53.65 0 0 0
10/04/2026
53.65
 1,000 53.65 53.65 53.65 0 0 0
09/04/2026
53.74
 4,300 53.74 53.74 53.74 0 0 0
08/04/2026
53.74
 0 53.74 53.74 53.74 0 0 0
07/04/2026
53.74
 2,500 53.45 54.31 53.45 0 0 0
06/04/2026
53.36
 0 53.36 53.36 53.36 0 0 0
03/04/2026
53.36
 1,000 53.36 53.36 53.36 0 0 0
02/04/2026
53.36
 900 53.36 53.36 53.36 0 0 0
01/04/2026
53.36
 3,300 52.50 53.36 52.50 0 0 0
31/03/2026
54.70
 6,200 52.02 54.70 52.02 3,200 0 0.2
30/03/2026
52.02
 3,600 51.55 52.02 51.55 0 0 0
27/03/2026
51.55
 100 51.55 51.55 51.55 0 0 0
26/03/2026
51.83
 2,500 51.83 51.83 51.83 0 0 0
25/03/2026
51.55
 0 51.55 51.55 51.55 0 0 0
24/03/2026
51.55
 2,500 51.55 51.55 51.55 0 0 0
23/03/2026
50.59
 4,400 49.83 52.40 49.35 0 600 0.0
20/03/2026
52.50
 0 52.50 52.50 52.50 0 0 0
19/03/2026
52.50
 0 52.50 52.50 52.50 0 0 0
18/03/2026
52.50
 2,000 52.50 52.50 52.40 0 1,900 -0.1
17/03/2026
54.41
 0 54.41 54.41 54.41 0 0 0
16/03/2026
54.41
 2,800 51.64 54.41 51.55 0 0 0
13/03/2026
54.70
 1,200 53.93 54.70 53.93 100 600 0.0
12/03/2026
54.70
 2,300 52.50 54.70 52.50 800 200 0.0
11/03/2026
55.27
 2,600 53.36 55.27 53.36 0 0 0
10/03/2026
53.36
 3,400 50.69 53.36 50.59 0 200 0.0
09/03/2026
52.60
 7,200 52.98 52.98 49.73 200 200 0.0
06/03/2026
53.07
 0 53.07 53.07 53.07 0 0 0
05/03/2026
53.07
 2,500 51.55 53.07 51.55 0 0 0
04/03/2026
51.93
 1,300 52.50 53.45 51.55 0 0 0
03/03/2026
53.55
 500 52.50 53.55 52.50 300 100 0.0
02/03/2026
53.74
 600 51.07 53.74 51.07 200 100 0.0
27/02/2026
53.36
 6,300 51.55 53.36 51.55 0 0 0
26/02/2026
53.45
 1,400 53.55 53.55 53.45 700 500 0.0
25/02/2026
53.55
 0 53.55 53.55 53.55 0 0 0
24/02/2026
53.55
 1,600 51.55 53.55 51.55 0 1,100 -0.1
23/02/2026
52.60
 400 53.93 53.93 52.60 0 0 0
13/02/2026
54.22
 3,300 51.64 54.22 50.69 0 100 0.0
12/02/2026
54.12
 0 54.12 54.12 54.12 0 0 0
11/02/2026
54.12
 3,200 52.50 54.31 51.45 0 0 0
10/02/2026
52.50
 1,400 52.31 52.50 52.31 0 1,000 -0.1
09/02/2026
52.31
 2,000 52.02 55.27 52.02 100 0 0.0
06/02/2026
55.94
 0 55.94 55.94 55.94 0 0 0
05/02/2026: Cổ tức tiền mặt tỉ lệ: 15%
05/02/2026
55.94
 1,400 50.59 55.94 50.59 0 0 0
04/02/2026
52.88
 700 52.88 52.88 52.79 200 100 0.0
03/02/2026
52.97
 3,200 53.07 53.07 52.70 1,000 1,000 0
02/02/2026
52.32
 2,600 52.60 52.70 52.32 500 800 0.0
30/01/2026
52.60
 1,600 50.74 52.60 50.74 0 300 0.0
29/01/2026
50.65
 1,400 51.86 51.86 49.63 0 1,100 -0.1
28/01/2026
50.19
 4,300 52.05 52.05 50.00 100 3,800 -0.2
27/01/2026
50.09
 300 49.82 50.09 49.82 100 100 0
26/01/2026
50.00
 500 52.97 52.97 50.00 0 0 0
23/01/2026
53.25
 4,000 55.11 55.11 53.25 0 2,000 -0.1
22/01/2026
53.25
 3,700 52.97 53.25 52.97 0 3,000 -0.2
21/01/2026
53.90
 7,300 53.16 53.90 51.95 0 3,700 -0.2
20/01/2026
52.97
 1,800 52.97 52.97 52.51 0 700 0.0
19/01/2026
52.97
 9,100 52.05 53.16 52.05 0 4,500 -0.3
16/01/2026
52.05
 2,000 52.05 53.81 52.05 0 400 0.0
15/01/2026
51.86
 8,800 52.88 52.88 51.58 2,200 1,000 0.1
14/01/2026
52.60
 6,400 50.93 52.60 50.93 1,400 3,600 -0.1
13/01/2026
51.12
 6,500 50.28 52.60 50.28 500 2,500 -0.1

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