CTCP Cát Lợi (clc)

53.50
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
(2026-09-07) 		-3 -5.36% 7,700 -800 0.0
53
56
53.50
2 tháng
(2026-08-06) 		2 3.92% 29,500 -3,300 -0.2
51
57.10
53.50
3 tháng
(2026-07-07) 		0.20 0.38% 89,200 -6,700 -0.3
50
57.10
53.50
6 tháng
(2026-04-08) 		-0.74 -1.38% 202,800 -3,000 -0.1
48.20
57.10
53.50
12 tháng
(2025-10-10) 		4.76 9.88% 521,800 -33,400 -1.8
46.47
57.10
53.50
24 tháng
(2024-10-15) 		14.99 39.42% 1,816,100 -99,300 -5.3
38.01
57.10
53.50
36 tháng
(2023-10-23) 		25.50 92.73% 3,428,300 -170,350 -8.0
27.03
57.10
53.50
60 tháng
(2021-11-01) 		27.71 109.54% 8,576,700 17,245 2.6
22.11
57.10
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
27.42
 46,000 26.99 27.42 26.99 100 0 0.0
11/08/2023
27.42
 9,500 27.42 27.42 27.42 0 0 0
10/08/2023
27.42
 2,400 27.50 27.50 27.42 0 0 0
09/08/2023
27.46
 34,800 27.03 27.46 27.03 0 0 0
08/08/2023
27.50
 400 27.50 27.50 27.50 0 0 0
07/08/2023
27.26
 4,500 27.22 27.26 27.18 200 0 0.0
04/08/2023
27.18
 9,100 27.26 27.26 27.18 7,900 1,100 0.2
03/08/2023
27.26
 700 27.54 27.54 27.26 200 0 0.0
02/08/2023
27.58
 35,600 26.99 27.58 26.95 500 2,000 -0.1
01/08/2023
27.50
 23,200 27.58 27.58 27.22 3,000 0 0.1
31/07/2023
27.18
 2,600 27.58 27.58 27.18 100 0 0.0
28/07/2023
27.58
 3,900 27.54 27.58 27.26 2,800 0 0.1
27/07/2023
27.54
 15,400 27.58 27.58 27.54 2,200 0 0.1
26/07/2023
27.58
 4,100 27.58 28.37 27.58 0 0 0
25/07/2023
27.58
 10,300 27.58 27.58 27.42 0 0 0
24/07/2023
27.58
 31,400 27.03 27.58 27.03 500 400 0.0
21/07/2023
27.58
 5,500 27.58 27.58 27.58 100 0 0.0
20/07/2023
27.18
 1,600 27.58 27.58 27.18 0 0 0
19/07/2023
27.58
 7,100 27.58 27.58 27.58 0 0 0
18/07/2023
27.58
 1,600 27.58 27.58 27.58 0 0 0
17/07/2023
27.58
 6,300 27.58 27.58 27.38 4,300 0 0.2
14/07/2023
27.58
 1,300 27.58 27.58 27.58 100 0 0.0
13/07/2023
27.58
 12,600 27.66 27.66 27.58 2,000 0 0.1
12/07/2023
27.58
 22,100 27.58 27.58 27.58 0 0 0
11/07/2023
27.58
 1,700 27.66 27.66 27.58 0 0 0
10/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
07/07/2023
27.58
 0 27.58 27.58 27.58 0 0 0
06/07/2023
27.58
 20,400 26.71 29.08 26.71 0 0 0
05/07/2023
27.18
 31,600 26.99 27.18 26.99 0 0 0
04/07/2023
26.99
 400 27.34 27.34 26.99 0 0 0
03/07/2023
27.34
 2,700 27.26 27.34 27.26 900 0 0.0
30/06/2023
27.26
 200 27.42 27.42 27.26 0 0 0
29/06/2023
27.42
 3,300 27.42 27.42 27.34 2,800 2,800 0
28/06/2023
27.34
 35,400 27.22 27.58 27.18 0 0 0
27/06/2023
27.54
 1,000 27.50 27.58 27.50 0 0 0
26/06/2023
27.50
 15,900 26.95 27.50 26.95 0 0 0
23/06/2023
27.58
 0 27.58 27.58 27.58 0 0 0
22/06/2023
27.58
 500 27.74 27.74 27.58 500 0 0.0
21/06/2023
27.66
 32,900 26.95 27.66 26.95 2,900 0 0.1
20/06/2023
27.42
 1,500 28.21 28.21 27.42 0 0 0
19/06/2023
26.79
 33,200 26.67 27.11 26.67 0 0 0
16/06/2023
26.79
 2,200 26.87 26.95 26.79 0 0 0
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
26.87
 2,100 26.87 26.87 26.87 0 0 0
14/06/2023
26.87
 2,100 26.87 26.87 26.87 0 0 0
13/06/2023
26.87
 4,200 26.50 26.87 26.50 0 100 0.0
12/06/2023
26.50
 11,700 26.94 26.94 26.50 0 0 0
09/06/2023
26.79
 600 27.43 27.43 26.79 0 0 0
08/06/2023
26.79
 1,400 26.94 27.09 26.79 0 0 0
07/06/2023
26.79
 5,300 27.17 27.17 26.79 0 0 0
06/06/2023
26.94
 300 27.46 27.46 26.94 0 0 0
05/06/2023
27.46
 1,000 27.50 27.50 27.43 0 0 0
02/06/2023
27.09
 200 27.09 27.09 27.09 0 0 0
01/06/2023
26.79
 3,000 26.46 26.79 26.46 1,100 0 0.0
31/05/2023
26.31
 3,300 26.01 26.35 26.01 800 0 0.0
30/05/2023
25.79
 4,200 25.90 25.90 25.79 1,300 0 0.0
29/05/2023
25.60
 0 25.60 25.60 25.60 0 0 0
26/05/2023
25.60
 1,000 25.68 25.68 25.60 100 0 0.0
25/05/2023
25.57
 1,500 25.60 25.60 25.57 0 1,500 -0.1
24/05/2023
26.39
 2,200 25.68 26.39 25.60 200 2,000 -0.1
23/05/2023
25.75
 6,800 25.79 26.05 25.75 100 6,600 -0.2
22/05/2023
26.65
 28,200 26.76 26.76 26.05 100 1,800 -0.1
19/05/2023
26.57
 0 26.57 26.57 26.57 0 0 0
18/05/2023
26.57
 3,000 26.72 26.72 26.57 2,800 0 0.1
17/05/2023
26.68
 0 26.68 26.68 26.68 0 0 0
16/05/2023
26.68
 9,100 25.86 26.68 25.31 0 9,000 -0.3
15/05/2023
26.68
 5,000 26.72 26.79 26.65 0 0 0
12/05/2023
26.57
 1,000 26.57 26.57 26.57 800 0 0.0
11/05/2023
26.76
 2,300 25.68 26.76 25.68 400 1,400 0.0
10/05/2023
26.79
 1,100 26.42 26.79 26.42 100 0 0.0
09/05/2023
26.42
 500 26.09 26.42 26.05 200 0 0.0
08/05/2023
26.20
 4,200 25.98 26.20 25.90 0 0 0
05/05/2023
25.75
 500 25.72 25.75 25.72 0 0 0
04/05/2023
25.68
 300 25.83 25.83 25.68 0 0 0
28/04/2023
26.16
 800 26.24 26.24 26.16 0 0 0
27/04/2023
26.27
 100 26.27 26.27 26.27 0 0 0
26/04/2023
26.27
 0 26.27 26.27 26.27 0 0 0.0
25/04/2023
26.27
 0 26.27 26.27 26.27 0 0 0.0
24/04/2023
26.27
 5,700 25.90 26.27 25.90 0 0 0.0
21/04/2023
25.83
 57,700 25.68 26.42 25.68 0 0 0.0
20/04/2023
25.68
 9,000 26.05 26.05 25.68 0 0 0
19/04/2023
26.05
 2,000 26.05 26.05 26.05 0 0 0.0
18/04/2023
25.68
 2,000 26.05 26.05 25.68 0 0 0.0
17/04/2023
26.05
 1,300 26.05 26.05 25.98 0 0 0.0
14/04/2023
25.83
 200 26.05 26.05 25.83 0 0 0.0
13/04/2023
25.90
 100 25.90 25.90 25.90 0 0 0.0
12/04/2023
26.01
 1,100 25.31 26.01 25.31 0 1,000 0.0
11/04/2023
25.64
 600 25.98 25.98 25.64 0 0 0
10/04/2023
25.75
 1,100 25.98 25.98 25.68 0 0 0
07/04/2023
25.08
 1,100 25.34 25.34 25.08 0 0 0
06/04/2023
25.90
 2,200 26.13 26.13 25.90 0 0 0
05/04/2023
25.90
 2,600 25.83 25.90 25.83 0 0 0
04/04/2023
25.90
 3,500 26.05 26.05 25.90 0 0 0
03/04/2023
26.01
 15,300 25.46 26.01 25.46 0 0 0
31/03/2023
25.64
 38,600 25.57 25.68 25.57 0 0 0
30/03/2023
26.05
 6,900 26.05 26.05 25.68 0 0 0
29/03/2023
26.27
 31,100 26.13 26.27 25.72 0 0 0
28/03/2023
26.35
 1,900 26.42 26.46 26.35 0 0 0
27/03/2023
26.50
 31,300 26.57 26.57 25.72 0 0 0
24/03/2023
26.61
 4,200 25.68 26.61 25.68 0 0 0
23/03/2023
26.61
 3,500 25.98 26.61 25.98 0 0 0

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