CTCP Cát Lợi (clc)

51.40
-0.10
(-0.19%)
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
(2025-05-05) 		0.60 1.20% 63,200 3,599 0.1
49.50
51.50
51.50
2 tháng
(2025-04-08) 		3 6.30% 110,900 5,099 0.1
45.35
51.50
51.50
3 tháng
(2025-03-06) 		-0.40 -0.78% 175,800 -214 -0.1
45.35
51.50
51.50
6 tháng
(2024-12-06) 		3.06 6.44% 620,600 -48,743 -2.6
45.35
53.27
51.50
12 tháng
(2024-06-10) 		4.42 9.58% 1,447,000 -44,943 -2.5
42.09
53.27
51.50
24 tháng
(2023-06-15) 		20.30 66.98% 3,259,900 -79,843 -4.0
30.17
53.27
51.50
36 tháng
(2022-06-20) 		20.67 69.08% 4,829,500 -23,048 1.3
24.94
53.27
51.50
60 tháng
(2020-06-30) 		33.84 201.95% 14,289,590 -29,728 1.5
16.28
53.27
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2024
42.78
 6,700 43.02 43.02 42.05 0 0 0
09/08/2024
42.97
 13,300 43.36 43.36 42.78 0 0 0
08/08/2024
44.14
 6,200 44.14 47.15 44.14 0 0 0
07/08/2024
44.14
 11,500 43.36 44.14 42.78 0 400 -0.0
06/08/2024
44.72
 1,900 45.01 45.01 43.75 100 200 -0.0
05/08/2024
45.01
 2,900 44.23 45.01 42.68 0 500 -0.0
02/08/2024
45.21
 4,500 42.97 46.37 42.97 0 0 0
01/08/2024
45.40
 7,900 44.82 45.40 43.55 0 0 0
31/07/2024
45.55
 1,100 45.55 45.55 45.55 0 0 0
30/07/2024
45.55
 9,800 46.62 46.62 44.77 200 0 0.0
29/07/2024
45.69
 400 45.06 45.74 45.06 200 0 0.0
26/07/2024
45.64
 2,800 44.72 45.64 44.72 0 0 0
25/07/2024
45.69
 3,300 45.98 45.98 44.23 100 0 0.0
24/07/2024
46.52
 3,600 45.01 46.52 44.91 0 1,600 -0.1
23/07/2024
46.66
 0 46.66 46.66 46.66 0 0 0
22/07/2024
46.66
 23,500 46.47 47.34 46.47 0 300 -0.0
19/07/2024
46.47
 19,700 44.87 46.96 44.87 100 100 0
18/07/2024
45.69
 1,500 45.69 45.69 45.69 0 0 0
17/07/2024
45.69
 2,900 44.87 46.91 44.87 200 0 0.0
16/07/2024
45.89
 12,200 46.08 46.47 44.77 1,000 600 0.0
15/07/2024
45.50
 13,600 43.75 45.64 43.75 100 200 -0.0
12/07/2024
43.31
 9,300 42.97 43.31 42.97 4,300 3,800 0.0
11/07/2024
42.97
 11,700 42.63 43.31 42.63 200 0 0.0
10/07/2024
43.16
 3,400 43.12 43.16 42.63 100 0 0.0
09/07/2024
43.16
 4,200 42.39 43.16 42.19 200 0 0.0
08/07/2024
42.48
 3,200 43.75 43.75 42.48 100 0 0.0
05/07/2024
42.87
 3,700 42.29 42.87 42.19 300 0 0.0
04/07/2024
42.39
 5,200 42.68 43.26 42.19 800 0 0.0
03/07/2024
42.39
 2,600 42.58 42.58 42.39 400 0 0.0
02/07/2024
42.48
 15,600 42.19 42.68 41.80 900 0 0.0
01/07/2024
42.29
 6,700 42.97 42.97 42.29 2,400 0 0.1
28/06/2024
42.48
 6,400 42.39 43.75 42.39 0 0 0
27/06/2024
42.58
 10,000 43.75 43.75 42.58 1,400 0 0.1
26/06/2024
43.99
 100 43.99 43.99 43.99 0 0 0
25/06/2024
44.09
 5,600 42.87 44.23 41.80 0 0 0
24/06/2024
44.23
 4,600 45.59 45.59 43.75 0 3,000 -0.1
21/06/2024
45.59
 5,900 45.79 45.79 45.59 1,200 0 0.1
20/06/2024
45.79
 9,900 44.62 45.79 44.53 3,000 700 0.1
19/06/2024
45.40
 26,600 46.66 46.66 45.40 0 0 0
18/06/2024
46.71
 3,500 47.30 47.30 46.66 0 0 0
17/06/2024
47.25
 8,600 47.83 50.26 46.57 1,500 0 0.1
14/06/2024
47.15
 3,800 46.28 47.83 46.28 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
48.03
 6,600 46.66 48.51 46.66 0 0 0
12/06/2024
46.18
 23,200 45.02 46.46 44.98 0 0 0
11/06/2024
46.36
 12,500 46.64 46.64 46.18 1,200 0 0.1
10/06/2024
46.18
 11,400 46.36 46.64 46.18 0 300 -0.0
07/06/2024
45.76
 5,900 45.62 45.81 44.52 0 0 0
06/06/2024
46.18
 17,800 46.18 46.18 44.93 0 500 -0.0
05/06/2024
45.67
 14,800 44.33 45.72 44.33 0 0 0
04/06/2024
44.89
 7,300 45.16 45.67 44.89 300 0 0.0
03/06/2024
44.89
 43,900 43.41 44.89 43.41 300 500 -0.0
31/05/2024
43.87
 10,700 42.02 44.89 42.02 0 1,600 -0.1
30/05/2024
42.02
 4,000 42.02 42.48 41.10 0 0 0
29/05/2024
42.02
 19,200 40.64 42.48 40.64 400 500 -0.0
28/05/2024
40.18
 8,300 39.99 40.18 39.81 0 3,000 -0.1
27/05/2024
40.18
 1,000 40.18 40.27 40.18 0 0 0
24/05/2024
40.18
 8,500 39.81 40.54 39.81 100 1,500 -0.1
23/05/2024
40.18
 41,000 41.84 41.84 39.71 100 200 -0.0
22/05/2024
39.71
 2,200 39.90 39.90 39.71 0 0 0
21/05/2024
40.27
 2,500 40.36 40.36 39.76 100 0 0.0
20/05/2024
40.36
 0 40.36 40.36 40.36 0 0 0
17/05/2024
40.36
 2,200 40.36 40.45 40.36 0 500 -0.0
16/05/2024
40.36
 6,000 39.85 40.59 39.85 0 0 0
15/05/2024
39.71
 4,500 40.64 40.64 39.71 0 0 0
14/05/2024
40.64
 100 40.64 40.64 40.64 0 0 0
13/05/2024
40.64
 2,600 40.18 40.73 40.18 100 0 0.0
10/05/2024
40.73
 6,500 39.99 40.82 39.99 0 100 -0.0
09/05/2024
40.18
 21,300 39.25 40.45 39.25 100 0 0.0
08/05/2024
39.25
 800 39.25 39.25 38.79 0 0 0
07/05/2024
39.34
 17,000 38.61 39.71 38.61 0 0 0
06/05/2024
38.05
 6,600 38.33 38.79 38.05 600 300 0.0
03/05/2024
38.05
 7,300 38.05 38.05 37.40 100 0 0.0
02/05/2024
37.87
 4,000 37.40 38.05 37.22 0 0 0
26/04/2024
37.22
 5,700 38.05 39.25 37.22 500 0 0.0
25/04/2024
37.40
 300 37.40 37.40 37.40 0 0 0
24/04/2024
38.28
 1,900 37.17 38.37 37.17 0 0 0
23/04/2024
37.77
 8,500 37.87 37.87 36.02 0 300 -0.0
22/04/2024
37.87
 5,500 37.91 38.05 36.94 100 0 0.0
19/04/2024
38.05
 14,100 38.33 38.33 36.57 1,000 0 0.0
17/04/2024
37.87
 42,000 35.56 38.00 35.56 0 0 0
16/04/2024
35.56
 4,200 35.19 35.56 35.10 100 0 0.0
15/04/2024
35.74
 5,400 36.02 36.02 35.74 0 0 0
12/04/2024
35.93
 2,200 36.02 36.02 35.93 0 0 0
11/04/2024
36.02
 2,000 36.02 36.02 36.02 600 0 0.0
10/04/2024
36.02
 2,200 35.65 36.02 35.65 0 0 0
09/04/2024
36.02
 1,200 36.02 36.02 36.02 0 0 0
08/04/2024
36.02
 6,600 36.02 36.02 35.93 0 0 0
05/04/2024
36.39
 100 36.39 36.39 36.39 0 0 0
04/04/2024
36.43
 0 36.43 36.43 36.43 0 0 0
03/04/2024
36.43
 3,000 36.30 36.48 36.02 100 100 0
02/04/2024
36.48
 9,000 36.67 36.67 36.02 1,700 1,000 0.0
01/04/2024
36.57
 3,100 36.57 36.57 36.39 0 500 -0.0
29/03/2024
36.39
 2,900 36.39 36.39 36.20 0 1,000 -0.0
28/03/2024
36.34
 2,000 36.16 36.48 36.16 400 0 0.0
27/03/2024
36.48
 1,600 36.48 36.48 36.48 0 0 0
26/03/2024
36.48
 2,100 36.11 36.48 36.11 100 0 0.0
25/03/2024
36.11
 1,300 36.11 36.11 36.11 0 0 0
22/03/2024
36.48
 200 36.11 36.48 36.11 100 0 0.0
21/03/2024
36.48
 3,600 36.48 36.48 36.48 0 0 0
20/03/2024
36.48
 5,000 36.34 37.77 36.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |