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)
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
11/02/2019
12.23
 50 12.93 12.93 12.23 0 10 -0.0
01/02/2019
12.93
 0 12.93 12.93 12.93 0 0 0
31/01/2019
12.93
 30 13.63 13.63 12.75 0 10 -0.0
30/01/2019
13.63
 30 12.75 13.63 11.94 0 10 -0.0
29/01/2019
12.75
 90 11.94 12.75 12.75 0 0 0
28/01/2019
11.94
 60 11.17 11.94 11.94 0 0 0
25/01/2019
11.17
 10 10.47 11.17 11.17 0 0 0
24/01/2019
10.47
 0 10.47 10.47 10.47 0 0 0
23/01/2019
10.47
 10 9.80 10.47 10.47 0 0 0
22/01/2019
9.80
 0 9.80 9.80 9.80 0 0 0
21/01/2019
9.80
 0 9.80 9.80 9.80 0 0 0
18/01/2019
9.80
 0 9.80 9.80 9.80 0 0 0
17/01/2019
9.80
 10 10.43 10.43 9.80 0 0 0
16/01/2019
10.43
 10 11.13 11.13 10.43 0 0 0
15/01/2019
11.13
 10 11.05 11.13 11.13 0 0 0
14/01/2019
11.05
 10 11.75 11.75 11.05 0 10 -0.0
11/01/2019
11.75
 30 11.02 11.75 10.35 0 0 0
10/01/2019
11.02
 40 11.09 11.87 10.43 0 0 0
09/01/2019
11.09
 40 11.39 12.01 11.09 0 0 0
08/01/2019
11.39
 10 11.87 11.87 11.39 0 0 0
07/01/2019
11.87
 50 11.87 11.87 11.87 0 0 0
04/01/2019
11.87
 30 12.71 12.71 11.87 0 10 -0.0
03/01/2019
12.71
 590 13.63 14.41 12.71 0 0 0
02/01/2019
13.63
 370 12.79 13.67 11.90 0 0 0
28/12/2018
12.79
 20 11.98 12.79 12.05 0 0 0
27/12/2018
11.98
 10 11.20 11.98 11.98 0 0 0
26/12/2018
11.20
 10 10.50 11.20 11.20 0 0 0
25/12/2018
10.50
 0 10.50 10.50 10.50 0 0 0
24/12/2018
10.50
 700 9.84 10.50 10.10 0 700 -0.0
21/12/2018
9.84
 0 9.84 9.84 9.84 0 0 0
20/12/2018
9.84
 210 10.50 11.20 9.84 0 200 -0.0
19/12/2018
10.50
 20 10.39 11.09 10.50 0 0 0
18/12/2018
10.39
 0 10.39 10.39 10.39 0 0 0
17/12/2018
10.39
 10 10.87 10.87 10.39 0 0 0
14/12/2018
10.87
 30 11.13 11.90 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |