CTCP Cấp nước Chợ Lớn (clw)

42.95
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
(2026-05-13) 		-1.60 -3.59% 200 0 0
42.95
44.55
42.95
2 tháng
(2026-04-13) 		-5.05 -10.52% 4,800 -300 0
42.95
48.05
42.95
3 tháng
(2026-03-16) 		-5.20 -10.80% 14,400 -300 0
42.95
48.15
42.95
6 tháng
(2025-12-15) 		-2.05 -4.56% 35,800 -300 0
39.50
48.80
42.95
12 tháng
(2025-06-17) 		2.66 6.60% 66,400 1,800 0.1
39.50
55.11
42.95
24 tháng
(2024-06-24) 		2.30 5.65% 491,000 -89,000 -0.4
37.67
55.11
42.95
36 tháng
(2023-06-28) 		14.28 49.83% 613,900 -91,500 -0.5
23.07
55.11
42.95
60 tháng
(2021-07-08) 		16.23 60.75% 1,008,500 -95,700 8.6
18.06
55.11
42.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |