CTCP Cấp nước Chợ Lớn (clw)

48.15
3.15
(7%)
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
(2026-02-11) 		-3.80 -7.79% 1,400 0 0
42.10
48.80
48.15
2 tháng
(2026-01-12) 		4.30 10.57% 9,500 0 0
39.50
48.80
48.15
3 tháng
(2025-12-15) 		0 0% 21,300 0 0
39.50
48.80
48.15
6 tháng
(2025-09-15) 		-8.53 -15.93% 35,500 0 0
39.50
53.53
48.15
12 tháng
(2025-03-18) 		3.70 8.96% 166,400 -78,200 0.1
39.50
55.11
48.15
24 tháng
(2024-03-25) 		17.24 62.12% 488,800 -88,700 -0.4
27.76
55.11
48.15
36 tháng
(2023-03-29) 		23.01 104.61% 626,000 -97,900 -0.7
21.99
55.11
48.15
60 tháng
(2021-04-08) 		24.74 122.15% 1,039,800 -106,800 8.2
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)
08/03/2024
34.08
 0 34.08 34.08 34.08 0 0 0
07/03/2024
34.08
 0 34.08 34.08 34.08 0 0 0
06/03/2024
34.08
 0 34.08 34.08 34.08 0 0 0
05/03/2024
34.08
 2,700 29.81 34.08 29.81 0 100 -0.0
04/03/2024
31.85
 100 31.85 31.85 31.85 0 100 -0.0
01/03/2024
31.85
 0 31.85 31.85 31.85 0 0 0
29/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
28/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
27/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
26/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
23/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
22/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
21/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
20/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
19/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
16/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
15/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
07/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
06/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
05/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
02/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
01/02/2024
31.85
 0 31.85 31.85 31.85 0 0 0
31/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
30/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
29/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
26/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
25/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
24/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
23/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
22/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
19/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
18/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
17/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
16/01/2024
31.85
 0 31.85 31.85 31.85 0 0 0
15/01/2024
31.85
 100 31.85 31.85 31.85 0 0 0
12/01/2024
33.58
 0 33.58 33.58 33.58 0 0 0
11/01/2024
33.58
 0 33.58 33.58 33.58 0 0 0
10/01/2024
33.58
 0 33.58 33.58 33.58 0 0 0
09/01/2024
33.58
 0 33.58 33.58 33.58 0 0 0
08/01/2024
33.58
 100 33.58 33.58 33.58 0 0 0
05/01/2024
33.72
 0 33.72 33.72 33.72 0 0 0
04/01/2024
33.72
 0 33.72 33.72 33.72 0 0 0
03/01/2024
33.72
 0 33.72 33.72 33.72 0 0 0
02/01/2024
33.72
 400 33.22 33.72 33.22 0 0 0
29/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
28/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
27/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
26/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
25/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
22/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
21/12/2023
31.53
 0 31.53 31.53 31.53 0 0 0
20/12/2023
31.53
 100 33.72 33.72 31.53 0 100 -0.0
19/12/2023
33.72
 200 31.53 33.72 33.72 0 0 0
18/12/2023
31.53
 800 33.72 33.72 31.53 0 100 -0.0
15/12/2023
33.72
 0 33.72 33.72 33.72 0 0 0
14/12/2023
33.72
 100 33.72 33.72 33.72 0 0 0
13/12/2023
33.72
 100 33.72 33.72 33.72 0 100 -0.0
12/12/2023
33.72
 100 33.67 33.72 33.72 0 100 -0.0
11/12/2023
33.67
 400 33.67 33.72 31.67 0 100 -0.0
08/12/2023
33.67
 0 33.67 33.67 33.67 0 0 0
07/12/2023
33.67
 800 33.67 33.67 31.40 0 100 -0.0
06/12/2023
33.67
 100 33.67 33.67 33.67 0 100 -0.0
05/12/2023
33.67
 0 33.67 33.67 33.67 0 0 0
01/12/2023
33.67
 200 36.13 36.13 33.67 0 0 0
30/11/2023
36.13
 200 36.13 37.31 36.13 0 0 0
29/11/2023
36.13
 2,000 38.82 41.41 36.13 0 100 -0.0
27/11/2023
38.82
 300 41.41 41.41 38.77 0 0 0
24/11/2023
41.41
 30,900 40.00 42.77 37.22 100 100 0.0
23/11/2023
40.00
 22,200 37.41 40.00 35.04 200 100 0.0
22/11/2023
37.41
 11,400 34.99 37.41 32.58 0 100 -0.0
21/11/2023
34.99
 300 33.04 34.99 30.76 0 100 -0.0
20/11/2023
33.04
 200 30.94 33.04 33.04 0 100 -0.0
17/11/2023
30.94
 100 28.99 30.94 30.94 0 0 0
16/11/2023
28.99
 0 28.99 28.99 28.99 0 0 0
15/11/2023
28.99
 100 27.12 28.99 28.99 0 0 0
14/11/2023
27.12
 200 26.94 28.80 27.12 0 0 0
13/11/2023
26.94
 200 26.89 28.76 26.94 0 0 0
10/11/2023
26.89
 200 27.30 29.21 26.89 0 0 0
09/11/2023
27.30
 100 25.53 27.30 27.30 0 0 0
08/11/2023
25.53
 1,000 26.35 28.17 25.53 0 0 0
07/11/2023
26.35
 100 24.66 26.35 26.35 0 0 0
06/11/2023
24.66
 100 23.07 24.66 24.66 0 0 0
03/11/2023
23.07
 200 24.80 26.53 23.07 0 0 0
01/11/2023
24.80
 0 24.80 24.80 24.80 0 0 0
31/10/2023: Cổ tức tiền mặt tỉ lệ: 4.2%
31/10/2023
24.80
 300 26.60 28.44 24.80 0 0 0
30/10/2023
26.60
 0 26.60 26.60 26.60 0 0 0
26/10/2023
26.60
 0 26.60 26.60 26.60 0 0 0
25/10/2023
26.60
 100 28.49 28.49 26.60 0 0 0
24/10/2023
28.49
 100 28.40 28.49 28.49 0 100 -0.0
23/10/2023
28.40
 100 30.51 30.51 28.40 0 0 0
20/10/2023
30.51
 0 30.51 30.51 30.51 0 0 0
19/10/2023
30.51
 100 32.75 32.75 30.51 0 100 -0.0
18/10/2023
32.75
 0 32.75 32.75 32.75 0 0 0
17/10/2023
32.75
 0 32.75 32.75 32.75 0 0 0
16/10/2023
32.75
 0 32.75 32.75 32.75 0 0 0
13/10/2023
32.75
 0 32.75 32.75 32.75 0 0 0
12/10/2023
32.75
 0 32.75 32.75 32.75 0 0 0
11/10/2023
32.75
 4,500 32.75 32.75 32.57 0 0 0
10/10/2023
32.75
 1,000 32.84 32.84 32.75 0 0 0
09/10/2023
32.84
 3,100 31.40 32.84 29.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |