CTCP Cấp nước Chợ Lớn (clw)

44.80
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
(2026-08-12) 		-1.20 -2.61% 2,500 0 0
44.80
60.10
44.80
2 tháng
(2026-07-13) 		0.30 0.67% 10,600 0 0
38
60.10
44.80
3 tháng
(2026-06-15) 		1.85 4.31% 365,100 0 0
38
60.10
44.80
6 tháng
(2026-03-16) 		-1.62 -3.49% 379,500 -300 0
38
60.10
44.80
12 tháng
(2025-09-16) 		-6.80 -13.18% 415,100 -300 0
38
60.10
44.80
24 tháng
(2024-09-23) 		2.96 7.08% 625,000 -89,000 -0.4
36.32
60.10
44.80
36 tháng
(2023-09-27) 		14.09 45.90% 960,700 -90,900 -0.4
22.24
60.10
44.80
60 tháng
(2021-10-07) 		22.66 102.38% 1,359,600 -95,700 8.6
17.41
60.10
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
25.80
 3,400 25.76 27.53 25.80 0 0 0
14/06/2021
25.76
 6,900 24.11 25.76 24.11 0 0 0
11/06/2021
24.11
 0 24.11 24.11 24.11 0 0 0
10/06/2021
24.11
 0 24.11 24.11 24.11 0 0 0
09/06/2021
24.11
 500 24.11 24.11 24.11 0 0 0
08/06/2021
24.11
 7,300 23.51 24.11 24.11 0 0 0
07/06/2021
23.51
 0 23.51 23.51 23.51 0 0 0
04/06/2021
23.51
 0 23.51 23.51 23.51 0 0 0
03/06/2021
23.51
 0 23.51 23.51 23.51 0 0 0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
02/06/2021
23.51
 0 22.54 23.51 23.51 0 0 0
01/06/2021
22.54
 0 22.54 22.54 22.54 0 0 0
31/05/2021
22.54
 0 22.54 22.54 22.54 0 0 0
28/05/2021
22.54
 100 24.16 24.16 22.54 0 0 0
27/05/2021
24.16
 0 24.16 24.16 24.16 0 0 0
26/05/2021
24.16
 0 24.16 24.16 24.16 0 0 0
25/05/2021
24.16
 100 24.20 24.20 24.16 100 0 0.0
24/05/2021
24.20
 0 24.20 24.20 24.20 0 0 0
21/05/2021
24.20
 0 24.20 24.20 24.20 0 0 0
20/05/2021
24.20
 2,000 22.62 24.20 24.20 0 0 0
19/05/2021
22.62
 0 22.62 22.62 22.62 0 0 0
18/05/2021
22.62
 300 24.24 24.24 22.62 0 0 0
17/05/2021
24.24
 0 24.24 24.24 24.24 0 0 0
14/05/2021
24.24
 0 24.24 24.24 24.24 0 0 0
13/05/2021
24.24
 100 24.16 24.24 24.24 0 0 0
12/05/2021
24.16
 0 24.16 24.16 24.16 0 0 0
11/05/2021
24.16
 100 25.86 25.86 24.16 0 0 0
10/05/2021
25.86
 200 24.70 25.86 25.86 0 0 0
07/05/2021
24.70
 0 24.70 24.70 24.70 0 0 0
06/05/2021
24.70
 0 24.70 24.70 24.70 0 0 0
05/05/2021
24.70
 0 24.70 24.70 24.70 0 0 0
04/05/2021
24.70
 0 24.70 24.70 24.70 0 0 0
29/04/2021
24.70
 1,400 23.43 24.70 24.70 0 0 0
28/04/2021
23.43
 2,200 25.16 25.86 23.43 0 0 0
27/04/2021
25.16
 0 25.16 25.16 25.16 0 0 0
26/04/2021
25.16
 5,400 23.54 25.16 25.16 0 0 0
23/04/2021
23.54
 500 22.39 23.54 23.54 0 0 0
22/04/2021
22.39
 11,000 22.39 22.39 22.39 0 11,000 -0.3
20/04/2021
22.39
 1,500 21.11 22.39 22.31 0 0 0
19/04/2021
21.11
 300 19.76 21.11 21.07 0 0 0
16/04/2021
19.76
 0 19.76 19.76 19.76 0 0 0
15/04/2021
19.76
 200 21.23 21.23 19.76 0 0 0
14/04/2021
21.23
 0 21.23 21.23 21.23 0 0 0
13/04/2021
21.23
 100 21.23 21.23 21.23 0 0 0
12/04/2021
21.23
 200 20.84 21.23 20.92 0 0 0
09/04/2021
20.84
 200 19.53 20.84 20.30 0 0 0
08/04/2021
19.53
 500 21.00 21.00 19.53 0 500 -0.0
07/04/2021
21.00
 300 22.46 22.46 21.00 0 300 -0.0
06/04/2021
22.46
 200 24.12 24.12 22.46 0 100 -0.0
05/04/2021
24.12
 1,100 25.94 25.94 24.12 0 0 0
02/04/2021
25.94
 2,600 24.31 26.01 22.62 300 0 0.0
01/04/2021
24.31
 1,300 25.86 27.63 24.08 300 0 0.0
31/03/2021
25.86
 4,100 24.20 25.86 24.70 300 0 0.0
30/03/2021
24.20
 700 22.62 24.20 24.16 0 0 0
29/03/2021
22.62
 400 21.15 22.62 22.62 0 0 0
26/03/2021
21.15
 3,500 19.80 21.15 21.15 0 0 0
25/03/2021
19.80
 300 18.53 19.80 19.80 0 0 0
24/03/2021
18.53
 400 17.33 18.53 18.53 0 0 0
23/03/2021
17.33
 100 16.21 17.33 17.33 0 0 0
22/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
19/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
18/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
17/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
16/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
15/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
12/03/2021
16.21
 0 16.21 16.21 16.21 0 0 0
11/03/2021
16.21
 100 16.33 16.33 16.21 0 0 0
10/03/2021
16.33
 0 16.33 16.33 16.33 0 0 0
09/03/2021
16.33
 200 16.25 16.33 16.33 0 0 0
08/03/2021
16.25
 100 16.90 16.90 16.25 0 0 0
05/03/2021
16.90
 0 16.90 16.90 16.90 0 0 0
04/03/2021
16.90
 0 16.90 16.90 16.90 0 0 0
03/03/2021
16.90
 100 18.14 18.14 16.90 0 0 0
02/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0
01/03/2021
18.14
 0 18.14 18.14 18.14 0 0 0
26/02/2021
18.14
 0 18.14 18.14 18.14 0 0 0
25/02/2021
18.14
 300 17.02 18.14 16.33 0 100 -0.0
24/02/2021
17.02
 0 17.02 17.02 17.02 0 0 0
23/02/2021
17.02
 0 17.02 17.02 17.02 0 0 0
22/02/2021
17.02
 200 18.10 18.53 17.02 0 0 0
19/02/2021
18.10
 0 18.10 18.10 18.10 0 0 0
18/02/2021
18.10
 0 18.10 18.10 18.10 0 0 0
17/02/2021
18.10
 0 18.10 18.10 18.10 0 0 0
09/02/2021
18.10
 200 19.45 19.45 18.10 0 0 0
08/02/2021
19.45
 0 19.45 19.45 19.45 0 0 0
05/02/2021
19.45
 0 19.45 19.45 19.45 0 0 0
04/02/2021
19.45
 0 19.45 19.45 19.45 0 0 0
03/02/2021
19.45
 1,000 19.45 19.45 19.45 0 0 0
02/02/2021
19.45
 5,100 20.84 20.84 19.45 0 0 0
01/02/2021
20.84
 0 20.84 20.84 20.84 0 0 0
29/01/2021
20.84
 100 20.84 20.84 20.84 100 0 0.0
28/01/2021
20.84
 2,400 20.84 20.84 20.84 0 0 0
27/01/2021
20.84
 0 20.84 20.84 20.84 0 0 0
26/01/2021
20.84
 600 20.84 20.84 20.15 0 0 0
25/01/2021
20.84
 500 20.84 20.84 20.84 0 0 0
22/01/2021
20.84
 9,700 20.46 20.84 20.46 3,300 0 0.1
21/01/2021
20.46
 300 19.61 20.46 18.29 0 0 0
20/01/2021
19.61
 100 21.00 21.00 19.61 0 0 0
19/01/2021
21.00
 7,100 20.84 21.00 20.84 0 0 0
18/01/2021
20.84
 200 20.46 20.84 20.84 0 0 0
15/01/2021
20.46
 800 20.07 20.46 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |