CTCP Cát Lợi (clc)

54
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
39.91
 6,300 38.06 40.17 38.06 400 0 0.0
17/10/2024
38.96
 4,700 38.44 39.05 38.44 100 0 0.0
16/10/2024
38.70
 1,600 38.36 38.75 38.36 0 0 0
15/10/2024
38.01
 3,200 37.97 38.36 37.97 0 0 0
14/10/2024
38.01
 6,200 38.01 38.01 38.01 0 6,200 -0.3
11/10/2024
38.01
 3,700 38.19 38.36 38.01 0 0 0
10/10/2024
38.06
 4,600 38.06 38.36 38.06 0 0 0
09/10/2024
37.93
 2,400 37.97 37.97 37.93 0 0 0
08/10/2024
37.93
 3,000 37.84 37.93 37.76 0 600 -0.0
07/10/2024
37.84
 5,600 38.32 39.48 37.76 0 200 -0.0
04/10/2024
37.84
 5,800 38.10 38.10 37.84 1,600 100 0.1
03/10/2024
37.97
 4,400 38.36 38.36 37.97 0 0 0
02/10/2024
37.76
 5,100 38.36 38.36 37.76 0 2,800 -0.1
01/10/2024
38.36
 9,100 38.36 38.36 38.10 3,200 0 0.1
30/09/2024
38.10
 1,700 38.10 38.10 38.10 0 0 0
27/09/2024
38.36
 2,300 38.36 38.36 38.36 0 0 0
26/09/2024
38.14
 9,400 38.53 38.62 38.14 0 0 0
25/09/2024
38.01
 900 38.49 38.62 38.01 100 0 0.0
24/09/2024
38.53
 1,500 38.01 38.53 38.01 0 0 0
23/09/2024
38.01
 2,600 38.01 38.01 37.97 0 300 -0.0
20/09/2024
37.97
 1,000 38.70 38.70 37.97 100 0 0.0
19/09/2024
38.70
 7,600 38.01 38.70 37.97 0 0 0
18/09/2024
37.93
 3,000 37.84 38.23 37.76 0 0 0
17/09/2024
37.84
 2,000 37.84 37.88 37.63 0 0 0
16/09/2024
37.76
 900 37.84 37.84 37.76 300 0 0.0
13/09/2024
37.50
 3,500 37.50 37.50 37.41 0 0 0
12/09/2024
37.50
 7,700 37.37 37.50 37.32 1,700 0 0.1
11/09/2024
37.32
 22,900 37.54 38.19 37.32 200 0 0.0
10/09/2024
37.93
 3,300 37.93 37.93 37.76 0 0 0
09/09/2024
37.67
 2,100 37.67 37.71 37.67 0 0 0
06/09/2024
37.67
 2,700 37.54 37.76 37.54 0 0 0
05/09/2024
37.84
 300 37.50 37.84 37.50 0 0 0
04/09/2024
37.93
 8,800 37.93 37.93 37.50 500 0 0.0
03/09/2024
32.76
 4,500 32.80 32.89 32.58 0 4,200 -0.2
02/09/2024
33.70
 200 33.70 33.70 33.70 0 0 0
30/08/2024
37.67
 1,600 37.80 37.80 37.50 0 0 0
29/08/2024
37.80
 2,600 37.67 37.80 37.67 100 0 0.0
28/08/2024
37.93
 5,100 37.93 37.93 37.63 100 0 0.0
27/08/2024
37.93
 6,100 37.93 38.10 37.67 200 0 0.0
26/08/2024
37.93
 0 37.93 37.93 37.93 0 0 0
23/08/2024
37.93
 14,100 37.50 39.57 37.50 0 0 0
22/08/2024
37.97
 200 37.97 37.97 37.97 100 0 0.0
21/08/2024
37.97
 800 37.97 37.97 37.97 0 0 0
20/08/2024
37.97
 5,600 37.93 38.01 37.84 200 0 0.0
19/08/2024
37.93
 3,400 38.62 38.62 37.93 0 0 0
16/08/2024
38.10
 8,100 37.80 38.10 37.80 0 0 0
15/08/2024
38.10
 3,300 37.76 39.61 37.76 0 0 0
14/08/2024
37.76
 9,400 38.36 38.36 37.76 0 0 0
13/08/2024
38.27
 9,700 37.93 40.51 37.93 0 0 0
12/08/2024
37.93
 6,700 38.14 38.14 37.28 0 0 0
09/08/2024
38.10
 13,300 38.44 38.44 37.93 0 0 0
08/08/2024
39.13
 6,200 39.13 41.81 39.13 0 0 0
07/08/2024
39.13
 11,500 38.44 39.13 37.93 0 400 -0.0
06/08/2024
39.65
 1,900 39.91 39.91 38.79 100 200 -0.0
05/08/2024
39.91
 2,900 39.22 39.91 37.84 0 500 -0.0
02/08/2024
40.08
 4,500 38.10 41.12 38.10 0 0 0
01/08/2024
40.26
 7,900 39.74 40.26 38.62 0 0 0
31/07/2024
40.38
 1,100 40.38 40.38 40.38 0 0 0
30/07/2024
40.38
 9,800 41.33 41.33 39.69 200 0 0.0
29/07/2024
40.51
 400 39.95 40.56 39.95 200 0 0.0
26/07/2024
40.47
 2,800 39.65 40.47 39.65 0 0 0
25/07/2024
40.51
 3,300 40.77 40.77 39.22 100 0 0.0
24/07/2024
41.25
 3,600 39.91 41.25 39.82 0 1,600 -0.1
23/07/2024
41.38
 0 41.38 41.38 41.38 0 0 0
22/07/2024
41.38
 23,500 41.20 41.98 41.20 0 300 -0.0
19/07/2024
41.20
 19,700 39.78 41.63 39.78 100 100 0
18/07/2024
40.51
 1,500 40.51 40.51 40.51 0 0 0
17/07/2024
40.51
 2,900 39.78 41.59 39.78 200 0 0.0
16/07/2024
40.69
 12,200 40.86 41.20 39.69 1,000 600 0.0
15/07/2024
40.34
 13,600 38.79 40.47 38.79 100 200 -0.0
12/07/2024
38.40
 9,300 38.10 38.40 38.10 4,300 3,800 0.0
11/07/2024
38.10
 11,700 37.80 38.40 37.80 200 0 0.0
10/07/2024
38.27
 3,400 38.23 38.27 37.80 100 0 0.0
09/07/2024
38.27
 4,200 37.58 38.27 37.41 200 0 0.0
08/07/2024
37.67
 3,200 38.79 38.79 37.67 100 0 0.0
05/07/2024
38.01
 3,700 37.50 38.01 37.41 300 0 0.0
04/07/2024
37.58
 5,200 37.84 38.36 37.41 800 0 0.0
03/07/2024
37.58
 2,600 37.76 37.76 37.58 400 0 0.0
02/07/2024
37.67
 15,600 37.41 37.84 37.07 900 0 0.0
01/07/2024
37.50
 6,700 38.10 38.10 37.50 2,400 0 0.1
28/06/2024
37.67
 6,400 37.58 38.79 37.58 0 0 0
27/06/2024
37.76
 10,000 38.79 38.79 37.76 1,400 0 0.1
26/06/2024
39.01
 100 39.01 39.01 39.01 0 0 0
25/06/2024
39.09
 5,600 38.01 39.22 37.07 0 50 0
24/06/2024
39.22
 4,600 40.43 40.43 38.79 0 3,000 -0.1
21/06/2024
40.43
 5,900 40.60 40.60 40.43 1,200 0 0.1
20/06/2024
40.60
 9,900 39.57 40.60 39.48 3,000 700 0.1
19/06/2024
40.26
 26,600 41.38 41.38 40.26 0 0 0
18/06/2024
41.42
 3,500 41.94 41.94 41.38 0 0 0
17/06/2024
41.89
 8,600 42.41 44.57 41.29 1,500 0 0.1
14/06/2024
41.81
 3,800 41.03 42.41 41.03 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 25%
13/06/2024
42.58
 6,600 41.38 43.01 41.38 0 0 0
12/06/2024
40.94
 23,200 39.92 41.19 39.88 0 0 0
11/06/2024
41.11
 12,500 41.35 41.35 40.94 1,200 0 0.1
10/06/2024
40.94
 11,400 41.11 41.35 40.94 0 300 -0.0
07/06/2024
40.58
 5,900 40.45 40.62 39.47 0 0 0
06/06/2024
40.94
 17,800 40.94 40.94 39.84 0 500 -0.0
05/06/2024
40.49
 14,800 39.31 40.54 39.31 0 0 0
04/06/2024
39.80
 7,300 40.04 40.49 39.80 300 0 0.0
03/06/2024
39.80
 43,900 38.49 39.80 38.49 300 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |