CTCP Cấp nước Chợ Lớn (clw)

45
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
(2025-11-05) 		2 4.65% 5,100 0 0
42.90
46
45
2 tháng
(2025-10-06) 		-4.06 -8.28% 9,200 0 0
42.60
49.06
45
3 tháng
(2025-09-08) 		-8.92 -16.55% 11,900 100 0.0
42.60
53.92
45
6 tháng
(2025-06-09) 		4.71 11.68% 28,600 2,100 0.1
40.09
55.11
45
12 tháng
(2024-12-10) 		4.61 11.41% 154,100 -88,200 -0.4
37.67
55.11
45
24 tháng
(2023-12-18) 		13.47 42.70% 469,500 -89,100 -0.4
27.76
55.11
45
36 tháng
(2022-12-21) 		25.34 128.89% 611,300 -98,200 0.9
18.06
55.11
45
60 tháng
(2020-12-31) 		24.46 119.12% 1,072,990 -103,000 8.4
16.81
55.11
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2019
14.89
 50 13.93 14.89 13.04 0 10 -0.0
16/05/2019
13.93
 1,180 13.12 13.93 13.27 300 0 0.0
15/05/2019
13.12
 0 13.12 13.12 13.12 0 0 0
14/05/2019
13.12
 0 13.12 13.12 13.12 0 0 0
13/05/2019
13.12
 0 13.12 13.12 13.12 0 0 0
10/05/2019
13.12
 0 13.12 13.12 13.12 0 0 0
09/05/2019
13.12
 1,410 13.63 13.63 13.12 500 0 0.0
08/05/2019
13.63
 10 14.00 14.00 13.63 0 0 0
07/05/2019
14.00
 0 14.00 14.00 14.00 0 0 0
06/05/2019
14.00
 1,670 14.67 14.67 14.00 1,000 0 0.0
03/05/2019
14.67
 4,010 14.74 15.11 14.67 0 0 0
02/05/2019
14.74
 1,000 14.74 14.74 14.74 0 0 0
26/04/2019
14.74
 550 15.11 15.11 14.19 0 0 0
25/04/2019
15.11
 8,930 16.21 16.55 15.11 0 10 -0.0
24/04/2019
16.21
 1,540 16.43 16.43 15.29 0 10 -0.0
23/04/2019
16.43
 550 16.43 16.43 15.29 0 10 -0.0
22/04/2019
16.43
 40 16.51 16.51 15.37 0 10 -0.0
19/04/2019
16.51
 50 15.44 16.51 14.37 0 10 -0.0
18/04/2019
15.44
 350 15.44 15.44 14.37 0 250 -0.0
17/04/2019
15.44
 60 14.70 15.44 13.71 0 10 -0.0
16/04/2019
14.70
 1,490 15.77 15.77 14.70 0 1,490 -0.0
12/04/2019
15.77
 0 15.77 15.77 15.77 0 0 0
11/04/2019
15.77
 40 16.95 16.95 15.77 0 10 -0.0
10/04/2019
16.95
 120 17.25 17.69 16.07 0 110 -0.0
09/04/2019
17.25
 30 16.47 17.25 15.33 0 10 -0.0
08/04/2019
16.47
 50 17.69 17.69 16.47 0 10 -0.0
05/04/2019
17.69
 20,770 17.69 17.69 16.51 0 18,190 -0.4
04/04/2019
17.69
 440 17.32 17.69 16.14 0 10 -0.0
03/04/2019
17.32
 9,130 16.21 17.32 15.11 0 10 -0.0
02/04/2019
16.21
 56,510 15.92 16.21 14.81 0 0 0
01/04/2019
15.92
 11,050 14.89 15.92 14.89 0 10 -0.0
29/03/2019
14.89
 20 15.03 15.03 14.04 0 10 -0.0
28/03/2019
15.03
 2,270 14.89 15.03 13.86 0 10 -0.0
27/03/2019
14.89
 20 14.96 14.96 13.97 0 10 -0.0
26/03/2019
14.96
 11,360 14.00 14.96 14.56 0 0 0
25/03/2019
14.00
 2,780 14.00 14.00 13.12 0 10 -0.0
22/03/2019
14.00
 0 14.00 14.00 14.00 0 0 0
21/03/2019
14.00
 1,240 14.89 14.89 13.86 0 10 -0.0
20/03/2019
14.89
 4,310 14.59 15.03 13.71 3,270 0 0.1
19/03/2019
14.59
 29,000 15.03 15.03 14.59 0 0 0
18/03/2019
15.03
 40,650 14.59 15.03 13.67 0 0 0
15/03/2019
14.59
 2,380 14.70 14.70 14.00 0 0 0
14/03/2019
14.70
 20 14.74 14.74 13.71 0 0 0
13/03/2019
14.74
 6,070 14.89 14.89 14.74 0 0 0
12/03/2019
14.89
 1,630 15.11 15.11 14.08 0 10 -0.0
11/03/2019
15.11
 260 15.11 15.11 14.89 0 0 0
08/03/2019
15.11
 7,190 14.74 15.11 14.45 0 0 0
07/03/2019
14.74
 110,310 14.45 14.74 14.45 10,000 0 0.2
06/03/2019
14.45
 10,440 14.45 14.45 14.45 0 0 0
05/03/2019
14.45
 48,000 14.45 14.45 14.45 10,000 0 0.2
04/03/2019
14.45
 40,060 13.56 14.45 13.71 0 0 0
01/03/2019
13.56
 5,010 14.45 14.59 13.56 0 0 0
28/02/2019
14.45
 80,000 14.45 14.45 14.45 0 0 0
27/02/2019
14.45
 60,150 14.37 14.45 14.00 0 0 0
26/02/2019
14.37
 65,740 13.93 14.37 13.12 0 10 -0.0
25/02/2019
13.93
 50 13.04 13.93 13.93 0 0 0
22/02/2019
13.04
 10 14.00 14.00 13.04 0 10 -0.0
21/02/2019
14.00
 10,120 14.00 14.15 13.19 0 10 -0.0
20/02/2019
14.00
 15,020 13.41 14.00 12.49 0 10 -0.0
19/02/2019
13.41
 0 13.41 13.41 13.41 0 0 0
18/02/2019
13.41
 20 13.63 13.63 13.41 0 10 -0.0
15/02/2019
13.63
 20 12.75 13.63 12.42 0 10 -0.0
14/02/2019
12.75
 10 11.94 12.75 12.75 0 0 0
13/02/2019
11.94
 0 11.94 11.94 11.94 0 0 0
12/02/2019
11.94
 100 12.23 12.23 11.87 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |