CTCP Cát Lợi (clc)

52.90
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
(2025-11-17) 		0.80 1.54% 69,300 -400 -0.0
52
57.90
52.80
2 tháng
(2025-10-16) 		1 1.93% 104,500 300 0.0
50
57.90
52.80
3 tháng
(2025-09-16) 		1.70 3.33% 146,600 -2,300 -0.1
50
57.90
52.80
6 tháng
(2025-06-18) 		3.67 7.46% 514,900 -16,800 -0.8
48.56
57.90
52.80
12 tháng
(2024-12-20) 		2.90 5.81% 1,096,700 -64,243 -3.4
43.27
57.90
52.80
24 tháng
(2023-12-26) 		21.43 68.32% 2,753,300 -138,043 -6.3
31.37
57.90
52.80
36 tháng
(2023-01-03) 		28.62 118.40% 4,486,900 -87,033 -3.3
24.18
57.90
52.80
60 tháng
(2021-01-11) 		30.30 134.66% 13,669,300 -38,548 0.8
20.09
57.90
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
38.77
 100 38.77 38.77 38.77 0 0 0
13/05/2024
38.77
 2,600 38.33 38.86 38.33 100 0 0.0
10/05/2024
38.86
 6,500 38.15 38.95 38.15 0 100 -0.0
09/05/2024
38.33
 21,300 37.45 38.59 37.45 100 0 0.0
08/05/2024
37.45
 800 37.45 37.45 37.01 0 0 0
07/05/2024
37.54
 17,000 36.83 37.89 36.83 0 0 0
06/05/2024
36.30
 6,600 36.57 37.01 36.30 600 300 0.0
03/05/2024
36.30
 7,300 36.30 36.30 35.69 100 0 0.0
02/05/2024
36.13
 4,000 35.69 36.30 35.51 0 0 0
26/04/2024
35.51
 5,700 36.30 37.45 35.51 500 0 0.0
25/04/2024
35.69
 300 35.69 35.69 35.69 0 0 0
24/04/2024
36.52
 1,900 35.47 36.61 35.47 0 0 0
23/04/2024
36.04
 8,500 36.13 36.13 34.36 0 300 -0.0
22/04/2024
36.13
 5,500 36.17 36.30 35.24 100 0 0.0
19/04/2024
36.30
 14,100 36.57 36.57 34.89 1,000 0 0.0
17/04/2024
36.13
 42,000 33.92 36.26 33.92 0 0 0
16/04/2024
33.92
 4,200 33.57 33.92 33.48 100 0 0.0
15/04/2024
34.10
 5,400 34.36 34.36 34.10 0 0 0
12/04/2024
34.28
 2,200 34.36 34.36 34.28 0 0 0
11/04/2024
34.36
 2,000 34.36 34.36 34.36 600 0 0.0
10/04/2024
34.36
 2,200 34.01 34.36 34.01 0 0 0
09/04/2024
34.36
 1,200 34.36 34.36 34.36 0 0 0
08/04/2024
34.36
 6,600 34.36 34.36 34.28 0 0 0
05/04/2024
34.72
 100 34.72 34.72 34.72 0 0 0
04/04/2024
34.76
 0 34.76 34.76 34.76 0 0 0
03/04/2024
34.76
 3,000 34.63 34.80 34.36 100 100 0
02/04/2024
34.80
 9,000 34.98 34.98 34.36 1,700 1,000 0.0
01/04/2024
34.89
 3,100 34.89 34.89 34.72 0 500 -0.0
29/03/2024
34.72
 2,900 34.72 34.72 34.54 0 1,000 -0.0
28/03/2024
34.67
 2,000 34.50 34.80 34.50 400 0 0.0
27/03/2024
34.80
 1,600 34.80 34.80 34.80 0 0 0
26/03/2024
34.80
 2,100 34.45 34.80 34.45 100 0 0.0
25/03/2024
34.45
 1,300 34.45 34.45 34.45 0 0 0
22/03/2024
34.80
 200 34.45 34.80 34.45 100 0 0.0
21/03/2024
34.80
 3,600 34.80 34.80 34.80 0 0 0
20/03/2024
34.80
 5,000 34.67 36.04 34.67 0 0 0
19/03/2024
34.63
 2,300 34.41 34.63 34.41 0 0 0
18/03/2024
35.69
 10,900 36.92 36.92 34.41 200 500 -0.0
15/03/2024
36.13
 3,700 34.63 36.52 34.63 0 100 -0.0
14/03/2024
34.63
 3,300 36.35 36.35 34.63 0 0 0
13/03/2024
36.52
 12,000 34.36 36.57 34.36 5,000 100 0.2
12/03/2024
34.23
 6,100 34.23 34.28 34.23 800 0 0.0
11/03/2024
33.48
 8,200 33.48 33.48 33.48 2,100 6,300 -0.2
08/03/2024
33.48
 4,500 33.53 33.61 33.31 0 4,200 -0.2
07/03/2024
33.83
 4,700 34.28 34.36 33.83 1,100 3,500 -0.1
06/03/2024
33.92
 900 34.28 34.28 33.92 400 700 -0.0
05/03/2024
33.92
 2,100 34.36 35.07 33.66 0 1,500 -0.1
04/03/2024
33.92
 11,700 33.92 33.92 33.92 100 11,600 -0.4
01/03/2024
33.92
 1,500 33.92 33.92 33.92 0 1,300 -0.1
29/02/2024
33.92
 23,900 34.36 34.36 33.92 1,800 22,700 -0.8
28/02/2024
34.06
 15,300 34.06 34.36 34.06 0 14,000 -0.5
27/02/2024
34.06
 14,100 34.36 34.36 34.06 100 13,900 -0.5
26/02/2024
34.10
 10,900 34.19 34.19 34.01 1,500 10,000 -0.3
23/02/2024
34.10
 5,100 34.41 35.24 34.01 700 600 0.0
22/02/2024
34.36
 3,900 34.45 34.45 34.36 200 3,100 -0.1
21/02/2024
34.45
 2,200 34.41 34.45 34.10 1,300 200 0.0
20/02/2024
34.10
 12,100 34.10 34.45 34.10 400 5,700 -0.2
19/02/2024
34.10
 3,100 34.28 34.36 34.10 1,400 0 0.1
16/02/2024
34.36
 4,000 34.45 34.45 34.36 100 200 -0.0
15/02/2024
34.45
 1,700 34.54 34.98 33.53 100 0 0.0
07/02/2024
34.45
 200 34.45 34.45 34.45 0 0 0
06/02/2024
34.36
 1,300 34.36 34.50 34.36 200 0 0.0
05/02/2024
34.63
 1,900 34.36 34.63 34.36 1,000 0 0.0
02/02/2024
33.48
 500 33.48 34.80 33.04 0 0 0
01/02/2024
34.28
 4,700 33.88 34.28 33.04 800 1,600 -0.0
31/01/2024
33.66
 4,500 33.92 34.19 33.66 0 0 0
30/01/2024
33.61
 4,100 32.60 33.66 32.16 0 800 -0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
32.43
 7,700 34.72 34.72 32.16 2,100 0 0.1
26/01/2024
33.66
 15,000 33.66 33.91 33.07 1,200 100 0.0
25/01/2024
33.40
 6,200 33.15 33.87 33.07 0 0 0
24/01/2024
34.17
 2,900 34.72 34.72 33.57 800 0 0.0
23/01/2024
34.55
 15,500 34.51 34.76 33.49 900 0 0.0
22/01/2024
34.51
 36,200 33.83 34.51 33.11 300 400 -0.0
19/01/2024
33.07
 16,800 32.90 33.07 32.90 0 0 0
18/01/2024
32.90
 10,800 32.81 32.90 32.64 0 0 0
17/01/2024
32.64
 13,300 32.64 32.98 32.64 0 0 0
16/01/2024
32.64
 14,000 32.64 32.68 32.56 0 0 0
15/01/2024
32.26
 1,500 32.26 32.26 32.26 800 0 0.0
12/01/2024
32.26
 1,000 32.51 32.51 32.22 0 0 0
11/01/2024
32.22
 5,600 32.56 32.56 32.22 0 0 0
10/01/2024
32.22
 6,600 32.85 32.85 32.22 4,500 0 0.2
09/01/2024
32.22
 11,700 33.07 33.07 32.22 100 0 0.0
08/01/2024
32.22
 4,000 32.22 32.26 32.17 0 0 0
05/01/2024
32.05
 2,200 32.09 32.09 32.05 1,200 0 0.0
04/01/2024
31.79
 2,400 31.54 31.79 31.54 0 0 0
03/01/2024
32.13
 300 31.54 32.13 31.54 100 0 0.0
02/01/2024
31.58
 1,500 31.54 31.58 31.54 0 0 0
29/12/2023
31.84
 600 31.79 32.13 31.54 300 0 0.0
28/12/2023
31.79
 10,900 31.50 32.22 31.03 0 0 0
27/12/2023
31.50
 5,500 31.37 31.50 30.99 0 0 0
26/12/2023
31.37
 200 31.45 31.45 30.95 0 0 0
25/12/2023
31.45
 100 31.54 31.54 31.45 0 0 0
22/12/2023
31.54
 0 31.54 31.54 31.54 0 0 0
21/12/2023
31.54
 0 31.54 31.54 31.54 0 0 0
20/12/2023
31.54
 3,100 30.61 31.62 30.69 0 0 0
19/12/2023
30.61
 800 30.61 30.61 30.61 500 0 0.0
18/12/2023
30.61
 5,900 31.79 31.79 30.61 0 0 0
15/12/2023
31.79
 400 31.79 31.79 31.79 0 0 0
14/12/2023
31.79
 18,500 31.07 31.79 31.07 0 7,100 -0.3
13/12/2023
31.07
 4,900 30.78 31.07 30.78 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |