CTCP Cấp nước Chợ Lớn (clw)

48.15
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
(2026-02-23) 		3.45 7.72% 1,300 0 0
42.10
48.15
48.15
2 tháng
(2026-01-16) 		7.40 18.16% 9,700 0 0
39.50
48.80
48.15
3 tháng
(2025-12-17) 		2.15 4.67% 18,600 0 0
39.50
48.80
48.15
6 tháng
(2025-09-18) 		-1.71 -3.43% 35,000 0 0
39.50
49.86
48.15
12 tháng
(2025-03-24) 		4.28 9.75% 136,600 -78,200 0.1
39.50
55.11
48.15
24 tháng
(2024-03-27) 		18.48 62.29% 488,800 -88,700 -0.4
29.21
55.11
48.15
36 tháng
(2023-04-03) 		23 91.47% 625,500 -97,900 -0.7
23.07
55.11
48.15
60 tháng
(2021-04-12) 		26.13 118.69% 1,039,300 -106,300 8.3
18.06
55.11
48.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
17.94
 2,500 17.70 17.94 17.70 0 0 0
04/10/2019
17.70
 0 17.70 17.70 17.70 0 0 0
03/10/2019
17.70
 5,590 16.93 17.70 17.70 0 0 0
02/10/2019
16.93
 0 16.93 16.93 16.93 0 0 0
01/10/2019
16.93
 0 16.93 16.93 16.93 0 0 0
30/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
27/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
26/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
25/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
24/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
23/09/2019
16.93
 0 16.93 16.93 16.93 0 0 0
20/09/2019
16.93
 1,000 16.16 16.93 16.93 0 0 0
19/09/2019
16.16
 1,000 15.39 16.16 16.16 0 0 0
18/09/2019
15.39
 500 15.39 15.39 15.39 0 0 0
17/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
16/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
13/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
12/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
11/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
10/09/2019
15.39
 900 15.39 15.39 15.39 0 0 0
09/09/2019
15.39
 0 15.39 15.39 15.39 0 0 0
06/09/2019
15.39
 1,000 15.39 15.39 15.39 0 0 0
05/09/2019
15.39
 700 16.16 16.16 15.39 0 0 0
04/09/2019
16.16
 0 16.16 16.16 16.16 0 0 0
03/09/2019
16.16
 600 16.16 16.16 16.16 0 0 0
30/08/2019
16.16
 600 16.16 16.16 16.16 0 0 0
29/08/2019
16.16
 1,110 17.36 17.40 16.16 0 1,000 -0.0
28/08/2019
17.36
 10 18.47 18.47 17.36 0 0 0
27/08/2019
18.47
 0 18.47 18.47 18.47 0 0 0
26/08/2019
18.47
 0 18.47 18.47 18.47 0 0 0
23/08/2019
18.47
 0 18.47 18.47 18.47 0 0 0
22/08/2019
18.47
 19,000 18.47 18.47 18.47 0 16,950 -0.4
21/08/2019
18.47
 11,780 18.47 18.47 18.32 0 11,760 -0.3
20/08/2019
18.47
 7,460 17.70 18.94 18.47 0 0 0
19/08/2019
17.70
 3,680 16.55 17.70 16.63 1,000 0 0.0
16/08/2019
16.55
 1,160 15.47 16.55 16.16 0 0 0
15/08/2019
15.47
 7,000 15.24 16.16 15.24 0 7,000 -0.1
14/08/2019
15.24
 0 15.24 15.24 15.24 0 0 0
13/08/2019
15.24
 2,000 15.47 15.47 15.24 0 2,000 -0.0
12/08/2019
15.47
 3,100 15.39 15.47 15.39 0 0 0
09/08/2019
15.39
 1,040 14.47 15.39 15.24 0 530 -0.0
08/08/2019
14.47
 0 14.47 14.47 14.47 0 0 0
07/08/2019
14.47
 10 15.39 15.39 14.47 0 0 0
06/08/2019
15.39
 0 15.39 15.39 15.39 0 0 0
05/08/2019
15.39
 520 15.32 15.39 15.39 0 470 -0.0
02/08/2019
15.32
 7,590 14.32 15.32 15.32 0 0 0
01/08/2019
14.32
 10 15.39 15.39 14.32 0 10 -0.0
31/07/2019
15.39
 0 15.39 15.39 15.39 0 0 0
30/07/2019
15.39
 2,610 15.24 15.39 15.39 0 0 0
29/07/2019
15.24
 0 15.24 15.24 15.24 0 0 0
26/07/2019
15.24
 20 15.39 15.39 15.24 0 0 0
25/07/2019
15.39
 10 15.05 15.39 15.39 0 0 0
24/07/2019
15.05
 410 15.39 15.39 15.05 0 10 -0.0
23/07/2019
15.39
 20 15.39 15.39 15.39 0 0 0
22/07/2019
15.39
 2,990 15.47 15.47 14.63 0 10 -0.0
19/07/2019
15.47
 50,430 15.20 15.78 14.24 10 50,000 -1.0
18/07/2019
15.20
 1,130 14.24 15.20 14.24 50 0 0.0
17/07/2019
14.24
 10 13.86 14.24 14.24 0 0 0
16/07/2019
13.86
 700 14.16 14.16 13.86 700 0 0.0
15/07/2019
14.16
 470 14.24 14.32 13.47 0 10 -0.0
12/07/2019
14.24
 0 14.24 14.24 14.24 0 0 0
11/07/2019
14.24
 90 13.86 14.24 13.47 0 10 -0.0
10/07/2019
13.86
 150 13.78 13.86 13.78 50 0 0.0
09/07/2019
13.78
 480 12.89 13.78 13.78 0 0 0
08/07/2019
12.89
 0 12.89 12.89 12.89 0 0 0
05/07/2019
12.89
 0 12.89 12.89 12.89 0 0 0
04/07/2019
12.89
 10 13.86 13.86 12.89 0 10 -0.0
03/07/2019
13.86
 0 13.86 13.86 13.86 0 0 0
02/07/2019
13.86
 370 13.09 13.86 13.86 0 10 -0.0
01/07/2019
13.09
 0 13.09 13.09 13.09 0 0 0
28/06/2019
13.09
 0 13.09 13.09 13.09 0 0 0
27/06/2019
13.09
 50 12.85 13.09 13.09 0 0 0
26/06/2019
12.85
 0 12.85 12.85 12.85 0 0 0
25/06/2019
12.85
 0 12.85 12.85 12.85 0 0 0
24/06/2019
12.85
 60 13.62 13.62 12.78 0 10 -0.0
21/06/2019
13.62
 10 14.59 14.59 13.62 0 10 -0.0
20/06/2019
14.59
 20 13.66 14.59 12.74 0 10 -0.0
19/06/2019
13.66
 30 12.78 13.66 13.09 0 0 0
18/06/2019
12.78
 0 12.78 12.78 12.78 0 0 0
17/06/2019
12.78
 10 13.66 13.66 12.78 0 0 0
14/06/2019
13.66
 70 12.78 13.66 13.66 0 0 0
13/06/2019
12.78
 10 12.78 12.78 12.78 0 0 0
12/06/2019
12.78
 30 12.62 13.47 12.78 0 0 0
11/06/2019
12.62
 500 11.82 12.62 12.62 0 0 0
10/06/2019
11.82
 60 12.35 13.09 11.82 0 0 0
07/06/2019
12.35
 0 12.35 12.35 12.35 0 0 0
06/06/2019
12.35
 10 13.24 13.24 12.35 0 10 -0.0
05/06/2019
13.24
 600 12.70 13.24 11.85 0 100 -0.0
04/06/2019
12.70
 0 12.70 12.70 12.70 0 0 0
03/06/2019
12.70
 10 13.47 13.47 12.70 0 10 -0.0
31/05/2019
13.47
 20 12.62 13.47 12.16 0 10 -0.0
30/05/2019
12.62
 0 12.62 12.62 12.62 0 0 0
29/05/2019
12.62
 0 12.62 12.62 12.62 0 0 0
28/05/2019
12.62
 0 12.62 12.62 12.62 0 0 0
27/05/2019
12.62
 2,110 13.51 13.51 12.62 1,500 2,100 -0.0
24/05/2019
13.51
 10 14.47 14.47 13.51 0 10 -0.0
23/05/2019
14.47
 0 14.47 14.47 14.47 0 0 0
22/05/2019
14.47
 50 13.86 14.47 13.47 0 10 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2019
13.86
 0 13.86 13.86 13.86 0 0 0
20/05/2019
13.86
 10 14.89 14.89 13.86 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |