CTCP Cấp nước Chợ Lớn (clw)

47
-0.80
(-1.67%)
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
(2026-03-30) 		-0.15 -0.31% 4,400 -300 0
44.75
48.05
47
2 tháng
(2026-03-02) 		2.80 6.22% 11,200 -300 0
44.75
48.15
47
3 tháng
(2026-01-29) 		8.30 21.01% 19,200 -300 0
39.50
48.80
47
6 tháng
(2025-10-31) 		5.20 12.21% 41,500 -300 0
39.50
48.80
47
12 tháng
(2025-05-05) 		6.07 14.55% 146,600 -78,400 0.1
39.50
55.11
47
24 tháng
(2024-05-09) 		9.03 23.29% 496,300 -89,000 -0.4
29.21
55.11
47
36 tháng
(2023-05-15) 		19.45 68.64% 628,100 -97,700 -0.7
23.07
55.11
47
60 tháng
(2021-05-25) 		22.74 90.74% 1,024,000 -95,600 8.6
18.06
55.11
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2023
31.40
 2,300 31.58 33.56 29.43 0 100 -0.0
05/10/2023
31.58
 200 33.11 33.11 31.58 0 0 0
04/10/2023
33.11
 1,200 31.31 33.11 29.16 0 100 -0.0
03/10/2023
31.31
 200 29.70 31.76 31.31 0 0 0
02/10/2023
29.70
 0 29.70 29.70 29.70 0 0 0
29/09/2023
29.70
 100 31.40 31.40 29.70 0 100 -0.0
28/09/2023
31.40
 2,200 31.85 31.85 29.70 0 100 -0.0
27/09/2023
31.85
 200 29.79 31.85 29.79 0 0 0
26/09/2023
29.79
 2,800 27.86 29.79 25.97 0 0 0
25/09/2023
27.86
 100 29.61 29.61 27.86 0 0 0
22/09/2023
29.61
 0 29.61 29.61 29.61 0 0 0
21/09/2023
29.61
 100 31.36 31.36 29.61 0 100 -0.0
20/09/2023
31.36
 100 31.36 31.36 31.36 0 100 -0.0
19/09/2023
31.36
 100 31.36 31.36 31.36 0 100 -0.0
18/09/2023
31.36
 400 29.34 31.36 31.36 0 0 0
15/09/2023
29.34
 100 27.45 29.34 29.34 0 0 0
13/09/2023
27.45
 0 27.45 27.45 27.45 0 0 0
12/09/2023
27.45
 100 25.66 27.45 27.45 0 0 0
08/09/2023
25.66
 0 25.66 25.66 25.66 0 0 0
07/09/2023
25.66
 0 25.66 25.66 25.66 0 0 0
06/09/2023
25.66
 0 25.66 25.66 25.66 0 0 0
05/09/2023
25.66
 0 25.66 25.66 25.66 0 0 0
31/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
30/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
29/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
28/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
25/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
23/08/2023
25.66
 100 27.54 27.54 25.66 0 0 0
22/08/2023
27.54
 200 29.43 29.43 27.54 0 0 0
21/08/2023
29.43
 100 31.58 31.58 29.43 0 100 -0.0
18/08/2023
31.58
 2,700 29.52 31.58 31.58 0 0 0
17/08/2023
29.52
 200 27.59 29.52 27.01 0 0 0
16/08/2023
27.59
 100 25.79 27.59 27.59 0 0 0
15/08/2023
25.79
 0 25.79 25.79 25.79 0 0 0
14/08/2023
25.79
 100 27.54 27.54 25.79 0 0 0
11/08/2023
27.54
 2,600 27.54 27.81 27.54 0 0 0
10/08/2023
27.54
 200 29.52 29.56 27.54 0 100 -0.0
09/08/2023
29.52
 200 27.59 29.52 29.52 0 0 0
08/08/2023
27.59
 100 29.61 29.61 27.59 0 0 0
07/08/2023
29.61
 0 29.61 29.61 29.61 0 0 0
04/08/2023
29.61
 0 29.61 29.61 29.61 0 0 0
03/08/2023
29.61
 0 29.61 29.61 29.61 0 0 0
02/08/2023
29.61
 0 29.61 29.61 29.61 0 0 0
01/08/2023
29.61
 0 29.61 29.61 29.61 0 0 0
31/07/2023
29.61
 0 29.61 29.61 29.61 0 0 0
28/07/2023
29.61
 0 29.61 29.61 29.61 0 0 0
27/07/2023
29.61
 0 29.61 29.61 29.61 0 0 0
26/07/2023
29.61
 0 29.61 29.61 29.61 0 0 0
25/07/2023
29.61
 100 31.81 31.81 29.61 0 100 -0.0
24/07/2023
31.81
 2,100 29.74 31.81 31.81 0 0 0
21/07/2023
29.74
 1,100 27.81 29.74 29.74 0 0 0
20/07/2023
27.81
 0 27.81 27.81 27.81 0 0 0
19/07/2023
27.81
 0 27.81 27.81 27.81 0 0 0
18/07/2023
27.81
 0 27.81 27.81 27.81 0 0 0
17/07/2023
27.81
 0 27.81 27.81 27.81 0 0 0
14/07/2023
27.81
 4,000 27.81 27.81 27.81 0 0 0
13/07/2023
27.81
 0 27.81 27.81 27.81 0 0 0
12/07/2023
27.81
 500 28.67 28.67 27.81 0 0 0
11/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
10/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
07/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
06/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
05/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
04/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
03/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
30/06/2023
28.67
 100 28.67 28.67 28.67 0 0 0
29/06/2023
28.67
 0 28.67 28.67 28.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |