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)
07/03/2023
28.51
 22,600 27.71 28.83 27.63 0 0 0.0
06/03/2023
27.71
 900 28.07 28.07 27.71 0 0 0.0
03/03/2023
28.07
 1,300 28.43 28.43 28.03 1,000 0 0.0
02/03/2023
28.43
 3,000 27.79 28.43 27.79 1,000 0 0.0
01/03/2023
27.79
 3,900 27.95 28.03 27.79 0 0 0.0
28/02/2023
27.95
 44,700 27.63 28.43 26.67 0 0 0.0
27/02/2023
27.63
 9,200 27.59 28.03 27.63 0 0 0.0
24/02/2023
27.59
 200 27.63 27.63 26.55 100 0 0.0
23/02/2023: Cổ tức tiền mặt tỉ lệ: 15%
23/02/2023
27.63
 7,700 27.63 27.63 27.23 0 0 0.0
22/02/2023
27.63
 6,900 27.25 27.63 27.25 400 0 0.0
21/02/2023
27.25
 14,600 27.25 27.25 27.25 0 0 0.0
20/02/2023
27.25
 7,700 27.25 27.51 27.25 900 0 0.0
17/02/2023
27.25
 2,700 27.25 27.40 27.25 2,000 0 0.1
16/02/2023
27.25
 1,400 27.25 27.25 26.36 0 0 0.0
15/02/2023
27.25
 2,600 26.63 27.25 26.67 0 0 0.0
14/02/2023
26.63
 6,400 27.78 27.78 26.59 700 0 0.0
13/02/2023
27.78
 0 27.78 27.78 27.78 0 0 0.0
10/02/2023
27.78
 0 27.78 27.78 27.78 0 0 0.0
09/02/2023
27.78
 10,600 27.48 27.78 27.48 0 0 0.0
08/02/2023
27.48
 2,200 26.63 27.48 26.48 100 0 0.0
07/02/2023
26.63
 200 26.52 26.63 26.63 0 0 0.0
06/02/2023
26.52
 500 27.36 27.55 26.52 0 0 0.0
03/02/2023
27.36
 0 27.36 27.36 27.36 0 0 0.0
02/02/2023
27.36
 1,300 27.13 27.59 26.09 700 0 0.0
01/02/2023
27.13
 14,900 26.56 27.25 25.94 7,000 0 0.2
31/01/2023
26.56
 163,800 25.63 26.56 25.67 0 0 0.2
30/01/2023
25.63
 2,800 25.79 25.94 25.52 0 0 0.2
27/01/2023
25.79
 7,200 25.33 26.86 25.63 6,000 0 0.2
19/01/2023
25.33
 1,700 25.33 25.56 25.33 0 0 0.0
18/01/2023
25.33
 800 25.33 25.33 25.33 0 0 0.0
17/01/2023
25.33
 4,500 25.02 25.90 24.71 0 0 0.0
16/01/2023
25.02
 3,300 25.17 25.17 25.02 900 0 0.0
13/01/2023
25.17
 600 25.10 25.17 25.17 0 0 0.1
12/01/2023
25.10
 0 25.10 25.10 25.10 0 0 0.1
11/01/2023
25.10
 2,700 24.56 25.90 24.94 2,600 0 0.1
10/01/2023
24.56
 200 24.71 24.71 24.56 0 0 0.1
09/01/2023
24.71
 400 24.48 24.71 24.64 0 0 0.1
06/01/2023
24.48
 600 24.56 24.56 24.48 0 0 0.1
05/01/2023
24.56
 10,400 24.56 24.64 24.56 0 0 0.1
04/01/2023
24.56
 800 24.18 24.71 24.56 0 0 0.1
03/01/2023
24.18
 300 24.56 24.56 24.18 0 0 0.1
30/12/2022
24.56
 7,900 24.18 24.75 23.87 1,900 0 0.1
29/12/2022
24.18
 4,000 24.56 24.79 24.18 0 500 -0.0
28/12/2022
24.56
 5,000 24.52 24.56 24.06 100 0 0.0
27/12/2022
24.52
 600 24.56 24.56 23.95 0 0 0.0
26/12/2022
24.56
 5,100 24.21 24.56 23.95 800 700 0.0
23/12/2022
24.21
 2,900 25.10 25.10 24.21 200 0 0.0
22/12/2022
25.10
 1,700 24.87 25.10 24.87 1,700 0 0.1
21/12/2022
24.87
 3,100 24.87 24.87 24.25 1,500 0 0.0
20/12/2022
24.87
 0 24.87 24.87 24.87 0 0 0.0
19/12/2022
24.87
 40,100 24.87 24.87 24.60 0 0 0.0
16/12/2022
24.87
 500 25.40 25.40 24.87 0 0 0.0
15/12/2022
25.40
 13,500 24.64 25.48 24.64 0 0 0.0
14/12/2022
24.64
 1,500 24.67 24.67 24.64 0 0 0.0
13/12/2022
24.67
 1,300 24.87 24.87 24.18 0 0 0.0
12/12/2022
24.87
 7,200 24.14 24.87 23.79 300 0 0.0
09/12/2022
24.14
 500 24.14 24.14 24.10 0 0 1.1
08/12/2022
24.14
 44,300 23.95 24.14 23.79 36,100 0 1.1
07/12/2022
23.95
 100 23.79 23.95 23.95 0 0 0.3
06/12/2022
23.79
 27,100 24.18 24.18 23.79 13,200 3,000 0.3
05/12/2022
24.18
 18,300 24.44 24.44 24.02 200 0 0.0
02/12/2022
24.44
 1,900 23.87 24.71 24.18 0 0 0.0
01/12/2022
23.87
 30,300 24.10 24.41 23.87 200 0 0.0
30/11/2022
24.10
 62,700 25.33 25.33 24.02 300 0 0.0
29/11/2022
25.33
 0 25.33 25.33 25.33 0 0 0.0
28/11/2022
25.33
 1,900 25.29 25.33 25.29 0 0 0.0
25/11/2022
25.29
 1,000 24.71 25.29 25.29 0 0 0.0
24/11/2022
24.71
 2,100 25.33 25.33 24.71 0 0 0.0
23/11/2022
25.33
 200 24.94 25.33 25.33 0 0 0.0
22/11/2022
24.94
 500 25.29 25.29 24.94 0 0 0.0
21/11/2022
25.29
 1,400 24.56 25.29 25.29 1,400 0 0.0
18/11/2022
24.56
 2,800 25.29 25.29 24.56 100 0 0.0
17/11/2022
25.29
 3,800 24.56 25.29 24.56 1,600 0 0.1
16/11/2022
24.56
 8,800 24.56 24.56 24.02 0 0 -0.0
15/11/2022
24.56
 10,400 25.90 25.90 24.56 300 1,000 -0.0
14/11/2022
25.90
 2,300 25.98 25.98 24.94 100 1,200 -0.0
11/11/2022
25.98
 5,000 25.98 25.98 25.98 0 0 0.0
10/11/2022
25.98
 6,600 25.98 26.02 25.17 200 0 0.0
09/11/2022
25.98
 4,100 26.09 26.09 25.98 0 0 0.0
08/11/2022
26.09
 2,100 26.09 26.09 26.02 0 0 0.0
07/11/2022
26.09
 1,500 26.63 26.63 25.94 100 0 0.0
04/11/2022
26.63
 200 27.09 27.09 26.63 0 0 0.0
03/11/2022
27.09
 0 27.09 27.09 27.09 0 0 0.0
02/11/2022
27.09
 700 27.05 27.09 26.17 0 0 0.0
01/11/2022
27.05
 7,600 26.71 27.05 26.71 100 0 0.0
31/10/2022
26.71
 17,200 26.86 26.86 26.48 0 0 0.0
28/10/2022
26.86
 7,500 26.56 26.86 26.09 0 0 0.0
27/10/2022
26.56
 4,500 26.48 26.56 25.75 100 0 0.0
26/10/2022
26.48
 2,000 26.75 26.75 26.09 0 400 -0.0
25/10/2022
26.75
 1,900 26.82 26.82 25.86 0 0 0
24/10/2022
26.82
 10,700 26.48 26.86 26.09 5,900 0 0.2
21/10/2022
26.48
 4,600 26.63 27.05 26.48 0 0 0
20/10/2022
26.63
 3,400 27.25 27.25 26.63 3,000 0 0.1
19/10/2022
27.25
 3,500 26.86 27.25 26.82 0 0 0
18/10/2022
26.86
 25,100 26.44 26.86 26.09 1,200 19,300 -0.6
17/10/2022
26.44
 12,000 26.48 26.86 26.09 1,000 3,500 -0.1
14/10/2022
26.48
 3,500 26.71 26.79 26.48 0 1,300 -0.0
13/10/2022
26.71
 7,000 26.75 26.94 26.48 1,800 3,200 -0.0
12/10/2022
26.75
 700 26.75 26.75 26.09 0 0 -0.0
11/10/2022
26.75
 4,300 26.48 26.86 26.44 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |