CTCP Cát Lợi (clc)

50.20
-0.30
(-0.59%)
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
(2025-04-16) 		2.35 4.88% 52,400 4,800 0.1
48.15
50.50
50.20
2 tháng
(2025-03-17) 		0.20 0.40% 137,900 1,295 -0.1
45.35
51.50
50.20
3 tháng
(2025-02-17) 		-0.50 -0.98% 194,300 -2,312 -0.3
45.35
51.60
50.20
6 tháng
(2024-11-18) 		3.11 6.56% 673,300 -53,942 -2.9
45.35
53.27
50.20
12 tháng
(2024-05-21) 		10.23 25.41% 1,607,100 -51,742 -2.8
39.71
53.27
50.20
24 tháng
(2023-05-29) 		21.62 74.88% 3,270,200 -77,042 -4.0
28.88
53.27
50.20
36 tháng
(2022-06-01) 		20.67 69.29% 5,041,600 -26,247 1.1
24.94
53.27
50.20
60 tháng
(2020-06-11) 		33.59 198.57% 14,375,050 -59,127 0.7
16.28
53.27
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
50.20
 600 50.20 50.20 50.20 100 601 0
15/05/2025
50.50
 0 50.50 50.50 50.50 0 0 0
14/05/2025
50.50
 1,800 50.60 50.60 50 1,600 0 0
13/05/2025
50.20
 3,200 50.10 50.60 50.10 100 0 0
12/05/2025
50.10
 6,000 50.10 50.20 50.10 300 0 0
09/05/2025
50.50
 2,100 50.40 50.70 50.10 1,200 0 0
08/05/2025
50.40
 10,100 50.50 50.50 50.20 0 0 0
07/05/2025
49.90
 800 50 50.60 49.90 0 0 0
06/05/2025
49.90
 5,000 50 50.50 49.90 100 0 0
05/05/2025
50
 7,200 48.50 50.90 48.50 0 0 0
29/04/2025
49.90
 2,600 49.50 49.90 49.50 1,500 0 0.1
28/04/2025
49.50
 4,400 49.75 49.75 49.50 0 0 0
25/04/2025
49.30
 200 49.30 49.30 49.30 0 0 0
24/04/2025
49.55
 600 49.60 49.60 49.30 0 0 0
23/04/2025
49.70
 100 49.70 49.70 49.70 0 0 0
22/04/2025
48.50
 1,100 49.05 49.80 48.50 0 0 0
21/04/2025
49
 2,600 49 49 48.90 0 0 0
18/04/2025
49
 2,100 49.50 49.50 49 0 0 0
17/04/2025
49.50
 1,800 48.15 49.50 48.15 0 0 0
16/04/2025
48.15
 700 50.10 50.10 48.15 0 0 0
15/04/2025
49.90
 1,400 49.50 50 49 0 0 0
14/04/2025
49.80
 1,500 48.50 49.80 48.50 0 0 0
11/04/2025
48.50
 2,500 50.50 50.50 48.50 500 0 0.0
10/04/2025
48.50
 9,300 48.20 48.50 48 0 0 0
09/04/2025
45.35
 4,500 45.20 45.50 45.20 0 1,800 -0.1
08/04/2025
47.60
 12,300 47.15 47.90 45 1,800 500 0.1
04/04/2025
47.15
 5,600 47.50 47.50 45.60 0 2,700 -0.1
03/04/2025
48
 11,200 50.30 50.30 48 0 1,000 -0.1
02/04/2025
51
 700 51 51 51 0 0 0
01/04/2025
50.60
 300 50.50 50.60 50.50 0 200 -0.0
31/03/2025
51
 100 51 51 51 0 0 0
28/03/2025
51
 1,600 51.50 51.50 51 200 0 0.0
27/03/2025
51.50
 6,000 50.80 51.90 50.80 0 0 0
26/03/2025
50.90
 3,900 50.60 51 50.50 0 5 -0.0
25/03/2025
50.20
 3,300 50.70 50.70 50.20 0 0 0
24/03/2025
50.70
 2,000 50.70 50.70 50.70 0 0 0
21/03/2025
50.70
 900 50.70 50.70 50.50 0 0 0
20/03/2025
50.50
 600 50.80 50.80 50.30 100 0 0.0
19/03/2025
50.50
 100 50.50 50.50 50.50 0 0 0
18/03/2025
51
 4,500 50.20 51.90 50.20 0 0 0
17/03/2025
50.30
 13,200 50.20 50.40 50.20 100 0 0.0
14/03/2025
50.40
 1,300 50.50 50.50 50.40 100 200 -0.0
13/03/2025
50.50
 2,500 51 51 50.50 800 0 0.0
12/03/2025
50.50
 900 50.70 50.70 50.50 100 0 0.0
11/03/2025
50.70
 2,600 50.60 50.70 50.50 100 2,100 -0.1
10/03/2025
50.70
 1,400 51 51 50.70 0 1,100 -0.1
07/03/2025
51
 1,700 51 51 50.50 0 0 0
06/03/2025
51
 500 51 51 51 500 8 0.0
05/03/2025
50.30
 2,700 51.20 51.20 50.30 900 0 0.0
04/03/2025
50.90
 2,300 50.30 50.90 50.30 0 0 0
03/03/2025
50.30
 5,900 50.30 51.50 50.30 300 0 0.0
28/02/2025
51
 1,600 51.20 51.20 50.10 701 0 0.0
27/02/2025
51.10
 1,500 50.90 51.30 50.30 1,200 100 0.1
26/02/2025
50.50
 600 50.60 50.60 50.50 0 0 0
25/02/2025
50.50
 7,600 50.60 51 50.50 0 0 0
24/02/2025
50.70
 1,200 51 51 50 0 0 0
21/02/2025
51
 100 51 51 51 0 0 0
20/02/2025
51
 2,400 51 51 50.10 0 600 -0.0
19/02/2025
51.60
 7,800 51 51.80 51 0 0 0
18/02/2025
50.50
 1,900 50.50 50.60 50.50 0 0 0
17/02/2025
51
 9,900 49.90 51.40 49.90 0 4,200 -0.2
14/02/2025
50.50
 6,900 51.90 51.90 50.50 200 300 -0.0
13/02/2025
51.60
 4,900 50.20 51.60 50 0 2,500 -0.1
12/02/2025
51
 6,600 51 52.30 50.90 0 2,800 -0.1
11/02/2025: Cổ tức tiền mặt tỉ lệ: 15%
11/02/2025
51.10
 11,200 52.50 52.90 51.10 200 0 0.0
10/02/2025
52.40
 12,800 52.30 52.98 52.30 1,300 2,500 -0.1
07/02/2025
52.40
 10,500 52.01 52.98 51.52 0 200 -0.0
06/02/2025
52.01
 2,400 51.52 52.01 51.14 0 0 0
05/02/2025
51.52
 13,000 51.23 52.01 51.23 0 0 0
04/02/2025
51.52
 10,100 51.04 52.40 51.04 1,100 400 0.0
03/02/2025
51.33
 11,600 51.52 51.52 49.58 400 0 0.0
24/01/2025
51.52
 3,300 51.43 51.52 51.14 0 0 0
23/01/2025
51.04
 2,200 51.52 51.52 51.04 0 0 0
22/01/2025
51.43
 4,300 51.52 51.52 50.55 100 0 0.0
21/01/2025
51.52
 19,400 51.04 51.62 50.55 1,000 0 0.1
20/01/2025
50.55
 16,200 50.94 50.94 50.55 0 3,300 -0.2
17/01/2025
51.33
 19,000 52.30 52.30 51.14 0 0 0
16/01/2025
51.72
 2,600 51.72 51.72 51.72 0 30 -0.0
15/01/2025
51.72
 22,000 51.04 53.08 51.04 0 11,600 -0.6
14/01/2025
51.33
 4,100 51.33 51.33 51.33 0 0 0
13/01/2025
51.33
 18,200 51.33 51.33 50.65 0 2,200 -0.1
10/01/2025
51.33
 4,600 50.75 51.43 50.75 100 1,700 -0.1
09/01/2025
51.33
 21,100 51.52 51.52 51.14 600 0 0.0
08/01/2025
51.43
 3,900 51.14 51.43 49.68 2,500 0 0.1
07/01/2025
51.62
 14,600 48.12 52.30 48.12 0 0 0
06/01/2025
51.52
 1,000 50.75 51.62 50.75 0 500 -0.0
03/01/2025
51.43
 4,100 51.33 52.50 51.33 300 0 0.0
02/01/2025
51.43
 1,100 50.55 51.43 50.55 0 0 0
31/12/2024
50.55
 400 50.55 50.55 50.55 0 0 0
30/12/2024
50.55
 26,100 50.65 50.65 49.58 300 6,600 -0.3
27/12/2024
50.55
 43,000 51.82 51.82 50.55 0 1,900 -0.1
26/12/2024
50.65
 9,300 51.04 51.04 50.55 0 9,200 -0.5
25/12/2024
51.04
 8,300 52.30 52.30 51.04 0 6,900 -0.4
24/12/2024
52.01
 1,700 51.82 52.01 51.14 0 1,400 -0.1
23/12/2024
52.21
 7,400 51.52 52.30 51.52 0 100 -0.0
20/12/2024
52.30
 700 52.30 52.30 52.30 700 0 0.0
19/12/2024
51.72
 1,000 52.11 52.11 51.14 300 0 0.0
18/12/2024
52.30
 2,200 51.52 52.30 51.52 0 0 0
17/12/2024
51.82
 1,000 51.04 51.82 51.04 0 100 -0.0
16/12/2024
52.21
 2,400 50.65 52.21 50.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |