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)
31/05/2024
38.90
 10,700 37.26 39.80 37.26 0 1,600 -0.1
30/05/2024
37.26
 4,000 37.26 37.67 36.44 0 0 0
29/05/2024
37.26
 19,200 36.03 37.67 36.03 400 500 0.0
28/05/2024
35.62
 8,300 35.46 35.62 35.29 0 3,000 -0.1
27/05/2024
35.62
 1,000 35.62 35.70 35.62 0 0 0
24/05/2024
35.62
 8,500 35.29 35.95 35.29 100 1,500 -0.1
23/05/2024
35.62
 41,000 37.10 37.10 35.21 100 200 0.0
22/05/2024
35.21
 2,200 35.38 35.38 35.21 0 0 0
21/05/2024
35.70
 2,500 35.79 35.79 35.25 100 0 0.0
20/05/2024
35.79
 0 35.79 35.79 35.79 0 0 0
17/05/2024
44.22
 600 44.22 44.22 44.22 0 0 0
16/05/2024
35.79
 6,000 35.34 35.99 35.34 0 0 0
15/05/2024
35.21
 4,500 36.03 36.03 35.21 0 0 0
14/05/2024
36.03
 100 36.03 36.03 36.03 0 0 0
13/05/2024
36.03
 2,600 35.62 36.11 35.62 100 0 0.0
10/05/2024
36.11
 6,500 35.46 36.20 35.46 0 100 0.0
09/05/2024
35.62
 21,300 34.80 35.87 34.80 100 0 0.0
08/05/2024
34.80
 800 34.80 34.80 34.39 0 0 0
07/05/2024
34.88
 17,000 34.23 35.21 34.23 0 0 0
06/05/2024
33.74
 6,600 33.98 34.39 33.74 600 300 0.0
03/05/2024
33.74
 7,300 33.74 33.74 33.17 100 0 0.0
02/05/2024
33.57
 4,000 33.17 33.74 33.00 0 0 0
01/05/2024
30.95
 2,200 31.00 31.00 30.95 1,200 0 0.0
30/04/2024
44.22
 600 44.22 44.22 44.22 0 0 0
29/04/2024
44.22
 600 44.22 44.22 44.22 0 0 0
26/04/2024
33.00
 5,700 33.74 34.80 33.00 500 0 0.0
25/04/2024
33.17
 300 33.17 33.17 33.17 0 0 0
24/04/2024
33.94
 1,900 32.96 34.03 32.96 0 0 0
23/04/2024
33.49
 8,500 33.57 33.57 31.94 0 300 0.0
22/04/2024
33.57
 5,500 33.62 33.74 32.76 100 0 0.0
19/04/2024
33.74
 14,100 33.98 33.98 32.43 1,000 0 0.0
18/04/2024
44.22
 600 44.22 44.22 44.22 0 0 0
17/04/2024
33.57
 42,000 31.53 33.70 31.53 0 0 0
16/04/2024
31.53
 4,200 31.20 31.53 31.12 100 0 0.0
15/04/2024
31.69
 5,400 31.94 31.94 31.69 0 0 0
12/04/2024
31.85
 2,200 31.94 31.94 31.85 0 0 0
11/04/2024
31.94
 2,000 31.94 31.94 31.94 600 0 0.0
10/04/2024
31.94
 2,200 31.61 31.94 31.61 0 0 0
09/04/2024
31.94
 1,200 31.94 31.94 31.94 0 0 0
08/04/2024
31.94
 6,600 31.94 31.94 31.85 0 0 0
05/04/2024
32.26
 100 32.26 32.26 32.26 0 0 0
04/04/2024
32.31
 0 32.31 32.31 32.31 0 0 0
03/04/2024
32.31
 3,000 32.18 32.35 31.94 100 100 0
02/04/2024
32.35
 9,000 32.51 32.51 31.94 1,700 1,000 0.0
01/04/2024
32.43
 3,100 32.43 32.43 32.26 0 500 0.0
29/03/2024
32.26
 2,900 32.26 32.26 32.10 0 1,000 0.0
28/03/2024
32.22
 2,000 32.06 32.35 32.06 400 0 0.0
27/03/2024
32.35
 1,600 32.35 32.35 32.35 0 0 0
26/03/2024
32.35
 2,100 32.02 32.35 32.02 100 0 0.0
25/03/2024
32.02
 1,300 32.02 32.02 32.02 0 0 0
22/03/2024
32.35
 200 32.02 32.35 32.02 100 0 0.0
21/03/2024
32.35
 3,600 32.35 32.35 32.35 0 0 0
20/03/2024
32.35
 5,000 32.22 33.49 32.22 0 0 0
19/03/2024
32.18
 2,300 31.98 32.18 31.98 0 0 0
18/03/2024
33.17
 10,900 34.31 34.31 31.98 200 500 0.0
15/03/2024
33.57
 3,700 32.18 33.94 32.18 0 100 0.0
14/03/2024
32.18
 3,300 33.78 33.78 32.18 0 0 0
13/03/2024
33.94
 12,000 31.94 33.98 31.94 5,000 100 0.2
12/03/2024
31.81
 6,100 31.81 31.85 31.81 800 0 0.0
11/03/2024
31.12
 8,200 31.12 31.12 31.12 2,100 6,300 -0.2
08/03/2024
31.12
 4,500 31.16 31.24 30.95 0 4,200 -0.2
07/03/2024
31.45
 4,700 31.85 31.94 31.45 1,100 3,500 -0.1
06/03/2024
31.53
 900 31.85 31.85 31.53 400 700 0.0
05/03/2024
31.53
 2,100 31.94 32.59 31.28 0 1,500 -0.1
04/03/2024
31.53
 11,700 31.53 31.53 31.53 100 11,600 -0.4
01/03/2024
31.53
 1,500 31.53 31.53 31.53 0 1,300 -0.1
29/02/2024
31.53
 23,900 31.94 31.94 31.53 1,800 22,700 -0.8
28/02/2024
31.65
 15,300 31.65 31.94 31.65 0 14,000 -0.5
27/02/2024
31.65
 14,100 31.94 31.94 31.65 100 13,900 -0.5
26/02/2024
31.69
 10,900 31.77 31.77 31.61 1,500 10,000 -0.3
23/02/2024
31.69
 5,100 31.98 32.76 31.61 700 600 0.0
22/02/2024
31.94
 3,900 32.02 32.02 31.94 200 3,100 -0.1
21/02/2024
32.02
 2,200 31.98 32.02 31.69 1,300 200 0.0
20/02/2024
31.69
 12,100 31.69 32.02 31.69 400 5,700 -0.2
19/02/2024
31.69
 3,100 31.85 31.94 31.69 1,400 0 0.1
16/02/2024
31.94
 4,000 32.02 32.02 31.94 100 200 0.0
15/02/2024
32.02
 1,700 32.10 32.51 31.16 100 0 0.0
14/02/2024
44.22
 600 44.22 44.22 44.22 0 0 0
13/02/2024
44.22
 600 44.22 44.22 44.22 0 0 0
12/02/2024
39.31
 10,600 40.04 40.13 39.31 0 6,300 -0.3
09/02/2024
35.79
 1,600 35.91 35.91 35.62 0 0 0
08/02/2024
38.08
 4,500 36.20 39.06 36.20 0 0 0
07/02/2024
32.02
 200 32.02 32.02 32.02 0 0 0
06/02/2024
31.94
 1,300 31.94 32.06 31.94 200 0 0.0
05/02/2024
32.18
 1,900 31.94 32.18 31.94 1,000 0 0.0
02/02/2024
31.12
 500 31.12 32.35 30.71 0 0 0
01/02/2024
31.85
 4,700 31.49 31.85 30.71 800 1,600 0.0
31/01/2024
31.28
 4,500 31.53 31.77 31.28 0 0 0
30/01/2024
31.24
 4,100 30.30 31.28 29.89 0 800 0.0
29/01/2024: Cổ tức tiền mặt tỉ lệ: 15%
29/01/2024
30.14
 7,700 32.26 32.26 29.89 2,100 0 0.1
26/01/2024
31.28
 15,000 31.28 31.52 30.73 1,200 100 0.0
25/01/2024
31.05
 6,200 30.81 31.48 30.73 0 0 0
24/01/2024
31.75
 2,900 32.27 32.27 31.20 800 0 0.0
23/01/2024
32.11
 15,500 32.07 32.31 31.12 900 0 0.0
22/01/2024
32.07
 36,200 31.44 32.07 30.77 300 400 0.0
19/01/2024
30.73
 16,800 30.57 30.73 30.57 0 0 0
18/01/2024
30.57
 10,800 30.49 30.57 30.34 0 0 0
17/01/2024
30.34
 13,300 30.34 30.65 30.34 0 0 0
16/01/2024
30.34
 14,000 30.34 30.38 30.26 0 0 0
15/01/2024
29.98
 1,500 29.98 29.98 29.98 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc