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)
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
28/06/2023
28.67
 0 28.67 28.67 28.67 0 0 0
27/06/2023
28.67
 0 28.67 28.67 28.67 0 0 0
26/06/2023
28.67
 100 30.73 30.73 28.67 0 100 -0.0
23/06/2023
30.73
 800 28.76 30.73 29.61 0 0 0
22/06/2023
28.76
 100 28.58 28.76 28.76 0 0 0
21/06/2023
28.58
 0 28.58 28.58 28.58 0 0 0
20/06/2023
28.58
 0 28.58 28.58 28.58 0 0 0
19/06/2023
28.58
 0 28.58 28.58 28.58 0 0 0
16/06/2023
28.58
 5,600 30.68 30.68 28.58 0 5,600 -0.2
15/06/2023
30.68
 5,100 28.71 30.68 28.26 0 100 -0.0
14/06/2023
28.71
 200 27.14 29.02 28.71 0 0 0
13/06/2023
27.14
 0 27.14 27.14 27.14 0 0 0
12/06/2023
27.14
 5,100 27.14 27.14 27.14 0 0 0
09/06/2023
27.14
 100 29.16 29.16 27.14 0 100 -0.0
08/06/2023
29.16
 200 27.28 29.16 29.16 0 0 0
07/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
06/06/2023
27.28
 0 27.28 27.28 27.28 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2023
27.28
 100 28.17 28.17 27.28 0 100 -0.0
02/06/2023
28.17
 200 26.36 28.17 28.17 0 0 0
01/06/2023
26.36
 0 26.36 26.36 26.36 0 0 0
31/05/2023
26.36
 0 26.36 26.36 26.36 0 0 0
30/05/2023
26.36
 100 26.53 26.53 26.36 0 100 -0.0
29/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
26/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
25/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
24/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
23/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
22/05/2023
26.53
 0 26.53 26.53 26.53 0 0 0
19/05/2023
26.53
 100 28.52 28.52 26.53 0 100 -0.0
18/05/2023
28.52
 500 28.35 28.52 28.52 0 0 0
17/05/2023
28.35
 0 28.35 28.35 28.35 0 0 0
16/05/2023
28.35
 0 28.35 28.35 28.35 0 0 0
15/05/2023
28.35
 0 28.35 28.35 28.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |