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
(2025-11-28) 		-2.75 -6.32% 19,200 0 0
40.70
46
40.75
3 tháng
(2025-10-29) 		-4.35 -9.65% 22,400 0 0
40.70
46
40.75
6 tháng
(2025-07-31) 		-11.39 -21.84% 42,600 1,800 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
(2024-02-07) 		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
(2021-02-22) 		23.10 130.82% 1,047,000 -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)
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
12/05/2023
28.35
 900 26.53 28.35 27.65 0 0 0
11/05/2023
26.53
 2,600 24.80 26.53 26.53 0 0 0
10/05/2023
24.80
 0 24.80 24.80 24.80 0 0 0
09/05/2023
24.80
 200 23.20 24.80 21.69 0 0 0
08/05/2023
23.20
 0 23.20 23.20 23.20 0 0 0
05/05/2023
23.20
 100 24.93 24.93 23.20 0 100 -0.0
04/05/2023
24.93
 100 26.79 26.79 24.93 0 0 0
28/04/2023
26.79
 0 26.79 26.79 26.79 0 0 0
27/04/2023
26.79
 100 26.79 26.79 26.79 0 100 -0.0
26/04/2023
26.79
 0 26.79 26.79 26.79 0 0 -0.0
25/04/2023
26.79
 0 26.79 26.79 26.79 0 0 -0.0
24/04/2023
26.79
 0 26.79 26.79 26.79 0 0 -0.0
21/04/2023
26.79
 900 25.06 26.79 26.79 0 0 -0.0
20/04/2023
25.06
 100 24.15 25.06 25.06 0 0 0
19/04/2023
24.15
 0 24.15 24.15 24.15 0 0 -0.0
18/04/2023
24.15
 100 24.11 24.15 24.15 0 0 -0.0
17/04/2023
24.11
 100 25.80 25.80 24.11 0 0 -0.0
14/04/2023
25.80
 100 27.65 27.65 25.80 0 100 -0.0
13/04/2023
27.65
 600 26.88 27.65 25.10 0 100 -0.0
12/04/2023
26.88
 0 26.88 26.88 26.88 0 0 0
11/04/2023
26.88
 0 26.88 26.88 26.88 0 0 -0.0
10/04/2023
26.88
 700 25.15 26.88 26.88 0 0 -0.0
07/04/2023
25.15
 0 25.15 25.15 25.15 0 0 -0.0
06/04/2023
25.15
 0 25.15 25.15 25.15 0 0 -0.0
05/04/2023
25.15
 100 26.88 26.88 25.15 0 100 -0.0
04/04/2023
26.88
 700 25.15 26.88 26.88 0 0 0
03/04/2023
25.15
 200 23.51 25.15 25.15 0 0 0
31/03/2023
23.51
 700 21.99 23.51 23.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |