CTCP Cát Lợi (clc)

55.40
1.50
(2.78%)
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
(2025-11-24) 		-4 -6.91% 77,000 -100 -0.0
52
57.90
55.40
2 tháng
(2025-10-23) 		1.50 2.86% 109,200 900 0.0
50.50
57.90
55.40
3 tháng
(2025-09-23) 		2.60 5.07% 138,600 900 0.0
50
57.90
55.40
6 tháng
(2025-06-25) 		4.96 10.13% 501,900 -19,900 -1.0
48.56
57.90
55.40
12 tháng
(2024-12-27) 		5.67 11.76% 1,083,700 -47,343 -2.5
43.27
57.90
55.40
24 tháng
(2024-01-02) 		22.32 70.67% 2,750,500 -138,343 -6.3
31.58
57.90
55.40
36 tháng
(2023-01-09) 		29.19 118.10% 4,489,200 -87,033 -3.6
24.56
57.90
55.40
60 tháng
(2021-01-18) 		31.56 141.32% 13,598,300 -38,348 0.8
20.09
57.90
55.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2023
29.67
 3,900 29.63 29.67 29.33 2,800 0 0.1
27/07/2023
29.63
 15,400 29.67 29.67 29.63 2,200 0 0.1
26/07/2023
29.67
 4,100 29.67 30.52 29.67 0 0 0
25/07/2023
29.67
 10,300 29.67 29.67 29.50 0 0 0
24/07/2023
29.67
 31,400 29.67 29.67 29.08 500 400 0.0
21/07/2023
29.67
 5,500 29.25 29.67 29.67 100 0 0.0
20/07/2023
29.25
 1,600 29.67 29.67 29.25 0 0 0
19/07/2023
29.67
 7,100 29.67 29.67 29.67 0 0 0
18/07/2023
29.67
 1,600 29.67 29.67 29.67 0 0 0
17/07/2023
29.67
 6,300 29.67 29.67 29.46 4,300 0 0.2
14/07/2023
29.67
 1,300 29.67 29.67 29.67 100 0 0.0
13/07/2023
29.67
 12,600 29.67 29.76 29.67 2,000 0 0.1
12/07/2023
29.67
 22,100 29.67 29.67 29.67 0 0 0
11/07/2023
29.67
 1,700 29.67 29.76 29.67 0 0 0
10/07/2023
29.67
 0 29.67 29.67 29.67 0 0 0
07/07/2023
29.67
 0 29.67 29.67 29.67 0 0 0
06/07/2023
29.67
 20,400 29.25 31.28 28.74 0 0 0
05/07/2023
29.25
 31,600 29.04 29.25 29.04 0 0 0
04/07/2023
29.04
 400 29.42 29.42 29.04 0 0 0
03/07/2023
29.42
 2,700 29.33 29.42 29.33 900 0 0.0
30/06/2023
29.33
 200 29.50 29.50 29.33 0 0 0
29/06/2023
29.50
 3,300 29.42 29.50 29.42 2,800 2,800 0
28/06/2023
29.42
 35,400 29.63 29.67 29.25 0 0 0
27/06/2023
29.63
 1,000 29.59 29.67 29.59 0 0 0
26/06/2023
29.59
 15,900 29.67 29.67 29.00 0 0 0
23/06/2023
29.67
 0 29.67 29.67 29.67 0 0 0
22/06/2023
29.67
 500 29.76 29.84 29.67 500 0 0.0
21/06/2023
29.76
 32,900 29.50 29.76 29.00 2,900 0 0.1
20/06/2023
29.50
 1,500 28.83 30.35 29.50 0 0 0
19/06/2023
28.83
 33,200 28.83 29.17 28.70 0 0 0
16/06/2023
28.83
 2,200 28.91 29.00 28.83 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
28.91
 2,100 28.91 28.91 28.91 0 0 0
14/06/2023
28.91
 2,100 28.91 28.91 28.91 0 0 0
13/06/2023
28.91
 4,200 28.51 28.91 28.51 0 100 -0.0
12/06/2023
28.51
 11,700 28.83 28.99 28.51 0 0 0
09/06/2023
28.83
 600 28.83 29.51 28.83 0 0 0
08/06/2023
28.83
 1,400 28.83 29.15 28.83 0 0 0
07/06/2023
28.83
 5,300 28.99 29.23 28.83 0 0 0
06/06/2023
28.99
 300 29.55 29.55 28.99 0 0 0
05/06/2023
29.55
 1,000 29.15 29.59 29.51 0 0 0
02/06/2023
29.15
 200 28.83 29.15 29.15 0 0 0
01/06/2023
28.83
 3,000 28.31 28.83 28.47 1,100 0 0.0
31/05/2023
28.31
 3,300 27.75 28.35 27.99 800 0 0.0
30/05/2023
27.75
 4,200 27.55 27.87 27.75 1,300 0 0.0
29/05/2023
27.55
 0 27.55 27.55 27.55 0 0 0
26/05/2023
27.55
 1,000 27.51 27.63 27.55 100 0 0.0
25/05/2023
27.51
 1,500 28.39 28.39 27.51 0 1,500 -0.1
24/05/2023
28.39
 2,200 27.71 28.39 27.55 200 2,000 -0.1
23/05/2023
27.71
 6,800 28.67 28.67 27.71 100 6,600 -0.2
22/05/2023
28.67
 19,100 28.59 28.79 28.03 100 1,800 -0.1
19/05/2023
28.59
 0 28.59 28.59 28.59 0 0 0
18/05/2023
28.59
 3,000 28.71 28.75 28.59 2,800 0 0.1
17/05/2023
28.71
 0 28.71 28.71 28.71 0 0 0
16/05/2023
28.71
 9,100 28.71 28.71 27.23 0 9,000 -0.3
15/05/2023
28.71
 5,000 28.59 28.83 28.67 0 0 0
12/05/2023
28.59
 1,000 28.79 28.79 28.59 800 0 0.0
11/05/2023
28.79
 2,300 28.83 28.83 27.63 400 1,400 -0.0
10/05/2023
28.83
 1,100 28.43 28.83 28.43 100 0 0.0
09/05/2023
28.43
 500 28.19 28.43 28.03 200 0 0.0
08/05/2023
28.19
 4,200 27.71 28.19 27.87 0 0 0
05/05/2023
27.71
 500 27.63 27.71 27.67 0 0 0
04/05/2023
27.63
 300 28.15 28.15 27.63 0 0 0
28/04/2023
28.15
 800 28.27 28.27 28.15 0 0 0
27/04/2023
28.27
 100 28.27 28.27 28.27 0 0 0
26/04/2023
28.27
 0 28.27 28.27 28.27 0 0 -0.0
25/04/2023
28.27
 0 28.27 28.27 28.27 0 0 -0.0
24/04/2023
28.27
 5,700 27.79 28.27 27.87 0 0 -0.0
21/04/2023
27.79
 57,700 27.63 28.43 27.63 0 0 -0.0
20/04/2023
27.63
 9,000 28.03 28.03 27.63 0 0 0
19/04/2023
28.03
 2,000 27.63 28.03 28.03 0 0 -0.0
18/04/2023
27.63
 2,000 28.03 28.03 27.63 0 0 -0.0
17/04/2023
28.03
 1,300 27.79 28.03 27.95 0 0 -0.0
14/04/2023
27.79
 200 27.87 28.03 27.79 0 0 -0.0
13/04/2023
27.87
 100 27.99 27.99 27.87 0 0 -0.0
12/04/2023
27.99
 1,100 27.59 27.99 27.23 0 1,000 -0.0
11/04/2023
27.59
 600 27.71 27.95 27.59 0 0 0
10/04/2023
27.71
 1,100 26.99 27.95 27.63 0 0 0
07/04/2023
26.99
 1,100 27.87 27.87 26.99 0 0 0
06/04/2023
27.87
 2,200 27.87 28.11 27.87 0 0 0
05/04/2023
27.87
 2,600 27.87 27.87 27.79 0 0 0
04/04/2023
27.87
 3,500 27.99 28.03 27.87 0 0 0
03/04/2023
27.99
 15,300 27.59 27.99 27.39 0 0 0
31/03/2023
27.59
 38,600 28.03 28.03 27.51 0 0 0
30/03/2023
28.03
 6,900 28.27 28.27 27.63 0 0 0
29/03/2023
28.27
 31,100 28.35 28.35 27.67 0 0 0
28/03/2023
28.35
 1,900 28.51 28.51 28.35 0 0 0
27/03/2023
28.51
 31,300 28.63 28.63 27.67 0 0 0
24/03/2023
28.63
 4,200 28.63 28.63 27.63 0 0 0
23/03/2023
28.63
 3,500 27.95 28.63 27.95 0 0 0
22/03/2023
27.95
 300 28.03 28.03 27.95 0 0 0
21/03/2023
28.03
 200 28.03 28.03 28.03 10 0 0.0
20/03/2023
28.03
 2,700 28.47 28.47 28.03 0 0 0.0
17/03/2023
28.47
 900 28.67 28.67 28.47 400 0 0.0
16/03/2023
28.67
 0 28.67 28.67 28.67 0 0 0.0
15/03/2023
28.67
 200 28.43 28.67 28.67 100 0 0.0
14/03/2023
28.43
 0 28.43 28.43 28.43 0 0 0.0
13/03/2023
28.43
 0 28.43 28.43 28.43 0 0 0.0
10/03/2023
28.43
 0 28.43 28.43 28.43 0 0 0.0
09/03/2023
28.43
 0 28.43 28.43 28.43 0 0 0.0
08/03/2023
28.43
 11,500 28.51 28.51 28.39 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |