CTCP Cấp nước Chợ Lớn (clw)

40.75
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
(2025-12-29) 		-2.05 -4.79% 4,000 0 0
40.70
43.30
40.75
2 tháng
(2025-12-01) 		-2.75 -6.32% 19,000 0 0
40.70
46
40.75
3 tháng
(2025-10-30) 		-4.35 -9.65% 22,400 0 0
40.70
46
40.75
6 tháng
(2025-08-01) 		-7.77 -16.01% 42,500 1,700 0.1
40.70
55.11
40.75
12 tháng
(2025-02-03) 		0.69 1.73% 168,500 -88,200 -0.4
38.63
55.11
40.75
24 tháng
(2024-02-15) 		8.90 27.93% 483,300 -88,900 -0.4
27.76
55.11
40.75
36 tháng
(2023-02-13) 		22.69 125.62% 626,000 -98,200 -0.3
18.06
55.11
40.75
60 tháng
(2021-02-23) 		23.10 130.82% 1,046,800 -106,400 8.3
16.81
55.11
40.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2018
11.83
 0 11.83 11.83 11.83 0 0 0
13/06/2018
11.83
 10 12.53 12.53 11.83 0 10 -0.0
12/06/2018
12.53
 0 12.53 12.53 12.53 0 0 0
11/06/2018
12.53
 90 12.05 12.53 11.31 0 10 -0.0
08/06/2018
12.05
 0 12.05 12.05 12.05 0 0 0
07/06/2018
12.05
 20 12.93 12.93 12.05 0 10 -0.0
06/06/2018
12.93
 600 12.93 12.93 12.93 600 0 0.0
05/06/2018
12.93
 2,440 13.89 14.85 12.93 0 10 -0.0
04/06/2018
13.89
 20 13.01 13.89 13.89 0 0 0
01/06/2018
13.01
 620 12.16 13.01 11.42 0 0 0
31/05/2018
12.16
 360 12.16 12.53 12.16 0 0 0
30/05/2018
12.16
 110 12.53 12.53 11.75 0 10 -0.0
29/05/2018
12.53
 0 12.53 12.53 12.53 0 0 0
28/05/2018
12.53
 2,520 12.53 12.53 11.68 0 0 0
25/05/2018
12.53
 10 13.16 13.16 12.53 0 10 -0.0
24/05/2018
13.16
 20 12.34 13.16 13.16 0 0 0
23/05/2018
12.34
 10 11.57 12.34 12.34 0 0 0
22/05/2018
11.57
 20 12.23 12.23 11.57 0 20 -0.0
21/05/2018: Cổ tức tiền mặt tỉ lệ: 7%
21/05/2018
12.23
 20 11.46 12.23 11.17 0 10 -0.0
18/05/2018
11.46
 0 11.46 11.46 11.46 0 0 0
17/05/2018
11.46
 0 11.46 11.46 11.46 0 0 0
16/05/2018
11.46
 0 11.46 11.46 11.46 0 0 0
15/05/2018
11.46
 10 10.72 11.46 11.46 0 0 0
14/05/2018
10.72
 0 10.72 10.72 10.72 0 0 0
11/05/2018
10.72
 0 10.72 10.72 10.72 0 0 0
10/05/2018
10.72
 0 10.72 10.72 10.72 0 0 0
09/05/2018
10.72
 30 11.18 11.18 10.72 0 0 0
08/05/2018
11.18
 0 11.18 11.18 11.18 0 0 0
07/05/2018
11.18
 0 11.18 11.18 11.18 0 0 0
04/05/2018
11.18
 0 11.18 11.18 11.18 0 0 0
03/05/2018
11.18
 10 11.99 11.99 11.18 0 10 -0.0
02/05/2018
11.99
 30 11.64 11.99 10.86 0 10 -0.0
27/04/2018
11.64
 0 11.64 11.64 11.64 0 0 0
26/04/2018
11.64
 10 12.45 12.45 11.64 0 10 -0.0
24/04/2018
12.45
 0 12.45 12.45 12.45 0 0 0
23/04/2018
12.45
 30 11.64 12.45 12.45 0 0 0
20/04/2018
11.64
 0 11.64 11.64 11.64 0 0 0
19/04/2018
11.64
 10 11.99 11.99 11.64 0 10 -0.0
18/04/2018
11.99
 0 11.99 11.99 11.99 0 0 0
17/04/2018
11.99
 10 12.69 12.69 11.99 0 10 -0.0
16/04/2018
12.69
 0 12.69 12.69 12.69 0 0 0
13/04/2018
12.69
 0 12.69 12.69 12.69 0 0 0
12/04/2018
12.69
 10 13.40 13.40 12.69 0 10 -0.0
11/04/2018
13.40
 10 12.84 13.40 13.40 0 0 0
10/04/2018
12.84
 0 12.84 12.84 12.84 0 0 0
09/04/2018
12.84
 10 13.61 13.61 12.84 0 10 -0.0
06/04/2018
13.61
 10 12.76 13.61 13.61 0 0 0
05/04/2018
12.76
 10 13.40 13.40 12.76 0 10 -0.0
04/04/2018
13.40
 1,250 13.40 13.40 13.40 750 0 0.0
03/04/2018
13.40
 1,510 13.40 13.40 12.69 0 10 -0.0
02/04/2018
13.40
 1,020 13.05 13.40 12.20 0 10 -0.0
30/03/2018
13.05
 0 13.05 13.05 13.05 0 0 0
29/03/2018
13.05
 10 13.54 13.54 13.05 0 10 -0.0
28/03/2018
13.54
 0 13.54 13.54 13.54 0 0 0
27/03/2018
13.54
 20 13.40 13.54 12.62 0 10 -0.0
26/03/2018
13.40
 1,300 13.40 13.47 13.40 970 0 0.0
23/03/2018
13.40
 2,010 13.82 13.82 13.40 0 10 -0.0
22/03/2018
13.82
 0 13.82 13.82 13.82 0 0 0
21/03/2018
13.82
 0 13.82 13.82 13.82 0 0 0
20/03/2018
13.82
 0 13.82 13.82 13.82 0 0 0
19/03/2018
13.82
 0 13.82 13.82 13.82 0 0 0
16/03/2018
13.82
 200 13.40 13.96 13.47 0 0 0
15/03/2018
13.40
 40 13.40 13.40 13.40 0 0 0
14/03/2018
13.40
 0 13.40 13.40 13.40 0 0 0
13/03/2018
13.40
 110 13.40 13.51 13.40 0 0 0
12/03/2018
13.40
 5,550 13.75 13.75 13.05 0 0 0
09/03/2018
13.75
 50 13.82 13.82 13.12 0 0 0
08/03/2018
13.82
 280 13.75 14.25 13.72 0 0 0
07/03/2018
13.75
 1,300 13.75 14.32 13.75 0 0 0
06/03/2018
13.75
 10 13.75 13.75 13.75 0 0 0
05/03/2018
13.75
 90 13.75 14.70 13.75 0 0 0
02/03/2018
13.75
 0 13.75 13.75 13.75 0 0 0
01/03/2018
13.75
 2,210 13.89 13.89 13.40 2,100 2,100 0
28/02/2018
13.89
 40 13.40 13.89 12.91 0 10 -0.0
27/02/2018
13.40
 0 13.40 13.40 13.40 0 0 0
26/02/2018
13.40
 3,980 13.19 14.10 13.40 2,100 0 0.0
23/02/2018
13.19
 4,040 14.18 14.18 13.19 0 10 -0.0
22/02/2018
14.18
 10 13.29 14.18 14.18 0 0 0
21/02/2018
13.29
 10 12.45 13.29 13.29 0 0 0
13/02/2018
12.45
 0 12.45 12.45 12.45 0 0 0
12/02/2018
12.45
 30 12.41 13.19 12.45 0 0 0
09/02/2018
12.41
 20 12.41 12.41 12.41 0 0 0
08/02/2018
12.41
 0 12.41 12.41 12.41 0 0 0
07/02/2018
12.41
 0 12.41 12.41 12.41 0 0 0
06/02/2018
12.41
 0 12.41 12.41 12.41 0 0 0
05/02/2018
12.41
 10 12.41 12.41 12.41 0 0 0
02/02/2018
12.41
 120 12.38 12.48 12.41 0 0 0
01/02/2018
12.38
 2,780 12.27 13.12 12.27 0 0 0
31/01/2018
12.27
 9,270 12.69 13.05 12.27 0 0 0
30/01/2018
12.69
 20 12.66 12.69 11.78 0 0 0
29/01/2018
12.66
 10 13.40 13.40 12.66 0 10 -0.0
26/01/2018
13.40
 0 13.40 13.40 13.40 0 0 0
25/01/2018
13.40
 1,730 13.05 13.40 12.17 0 10 -0.0
22/01/2018
13.05
 0 13.05 13.05 13.05 0 0 0
19/01/2018
13.05
 150 12.91 13.05 12.20 0 10 -0.0
18/01/2018
12.91
 0 12.91 12.91 12.91 0 0 0
17/01/2018
12.91
 0 12.91 12.91 12.91 0 0 0
16/01/2018
12.91
 0 12.91 12.91 12.91 0 0 0
15/01/2018
12.91
 10 13.82 13.82 12.91 0 10 -0.0
12/01/2018
13.82
 20 13.05 13.82 12.20 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |