Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	53.65	3,700	50.50	53.65	50.50	100	2,100	-0.1
30/04/2026	51.55	600	51.55	51.55	51.55	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
27/04/2026	51.55	600	51.55	51.55	51.55	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
20/02/2026	51.55	600	51.55	51.55	51.55	0	0	0
19/02/2026	51.55	600	51.55	51.55	51.55	0	0	0
18/02/2026	51.55	600	51.55	51.55	51.55	0	0	0
17/02/2026	51.55	600	51.55	51.55	51.55	0	0	0
16/02/2026	51.55	600	51.55	51.55	51.55	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
12/01/2026	50.28	100	50.28	50.28	50.28	0	100	0.0
09/01/2026	52.79	5,000	50.65	52.88	50.65	0	1,000	-0.1
08/01/2026	51.12	2,500	51.12	51.12	51.12	100	200	0.0
07/01/2026	52.97	8,400	49.72	52.97	49.72	0	1,300	-0.1
06/01/2026	52.23	5,300	50.19	52.23	49.54	200	2,000	-0.1
05/01/2026	52.23	3,700	49.16	52.23	49.16	100	2,100	-0.1
02/01/2026	52.60	1,600	50.74	52.60	50.74	0	300	0.0
01/01/2026	52.23	1,200	52.88	52.88	52.05	0	0	0
31/12/2025	52.23	1,200	52.88	52.88	52.05	0	0	0
30/12/2025	52.97	1,000	52.97	52.97	52.97	0	0	0
29/12/2025	53.63	2,000	52.88	53.63	52.88	0	200	0.0
26/12/2025	52.88	2,100	50.28	52.88	50.28	0	200	0.0
25/12/2025	53.81	0	53.81	53.81	53.81	0	0	0
24/12/2025	53.81	0	53.81	53.81	53.81	0	0	0
23/12/2025	53.81	4,100	51.95	53.81	51.95	0	0	0
22/12/2025	51.49	17,500	50.09	51.49	50.09	0	100	0.0
19/12/2025	50.09	5,300	50.09	50.09	50.09	0	0	0
18/12/2025	50.09	6,200	50.09	51.02	50.09	0	0	0
17/12/2025	50.09	2,100	49.16	50.09	49.16	0	0	0
16/12/2025	49.16	800	49.16	49.16	49.07	0	0	0
15/12/2025	49.07	0	49.07	49.07	49.07	0	0	0

Page:
1
2
3
>>

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

CTCP Cát Lợi (clc)

THỐNG KÊ GIAO DỊCH