CTCP Cấp nước Chợ Lớn (clw)

45.45
2.95
(6.94%)
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
(2024-10-14) 		-3.10 -6.80% 11,700 -500 -0.0
42.50
46.19
42.50
2 tháng
(2024-09-16) 		-3 -6.59% 66,800 -500 -0.0
42.50
46.19
42.50
3 tháng
(2024-08-15) 		-6.27 -12.86% 70,300 -500 -0.0
42.50
48.77
42.50
6 tháng
(2024-05-17) 		7.48 21.36% 307,000 -500 -0.0
30.63
48.77
42.50
12 tháng
(2023-11-20) 		7.86 22.70% 384,500 -1,700 -0.1
29.10
48.77
42.50
24 tháng
(2022-11-24) 		13.05 44.32% 458,800 -10,000 2.0
18.94
48.77
42.50
36 tháng
(2021-11-29) 		14.49 51.71% 795,900 -7,400 8.9
18.94
48.77
42.50
60 tháng
(2019-12-10) 		22.89 116.71% 1,023,490 -14,250 8.7
15.90
48.77
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2019
16.22
 3,100 16.14 16.22 16.14 0 0 0
09/08/2019
16.14
 1,040 15.17 16.14 15.98 0 530 -0.0
08/08/2019
15.17
 0 15.17 15.17 15.17 0 0 0
07/08/2019
15.17
 10 16.14 16.14 15.17 0 0 0
06/08/2019
16.14
 0 16.14 16.14 16.14 0 0 0
05/08/2019
16.14
 520 16.06 16.14 16.14 0 470 -0.0
02/08/2019
16.06
 7,590 15.01 16.06 16.06 0 0 0
01/08/2019
15.01
 10 16.14 16.14 15.01 0 10 -0.0
31/07/2019
16.14
 0 16.14 16.14 16.14 0 0 0
30/07/2019
16.14
 2,610 15.98 16.14 16.14 0 0 0
29/07/2019
15.98
 0 15.98 15.98 15.98 0 0 0
26/07/2019
15.98
 20 16.14 16.14 15.98 0 0 0
25/07/2019
16.14
 10 15.78 16.14 16.14 0 0 0
24/07/2019
15.78
 410 16.14 16.14 15.78 0 10 -0.0
23/07/2019
16.14
 20 16.14 16.14 16.14 0 0 0
22/07/2019
16.14
 2,990 16.22 16.22 15.33 0 10 -0.0
19/07/2019
16.22
 50,430 15.94 16.54 14.93 10 50,000 -1.0
18/07/2019
15.94
 1,130 14.93 15.94 14.93 50 0 0.0
17/07/2019
14.93
 10 14.53 14.93 14.93 0 0 0
16/07/2019
14.53
 700 14.85 14.85 14.53 700 0 0.0
15/07/2019
14.85
 470 14.93 15.01 14.12 0 10 -0.0
12/07/2019
14.93
 0 14.93 14.93 14.93 0 0 0
11/07/2019
14.93
 90 14.53 14.93 14.12 0 10 -0.0
10/07/2019
14.53
 150 14.45 14.53 14.45 50 0 0.0
09/07/2019
14.45
 480 13.52 14.45 14.45 0 0 0
08/07/2019
13.52
 0 13.52 13.52 13.52 0 0 0
05/07/2019
13.52
 0 13.52 13.52 13.52 0 0 0
04/07/2019
13.52
 10 14.53 14.53 13.52 0 10 -0.0
03/07/2019
14.53
 0 14.53 14.53 14.53 0 0 0
02/07/2019
14.53
 370 13.72 14.53 14.53 0 10 -0.0
01/07/2019
13.72
 0 13.72 13.72 13.72 0 0 0
28/06/2019
13.72
 0 13.72 13.72 13.72 0 0 0
27/06/2019
13.72
 50 13.48 13.72 13.72 0 0 0
26/06/2019
13.48
 0 13.48 13.48 13.48 0 0 0
25/06/2019
13.48
 0 13.48 13.48 13.48 0 0 0
24/06/2019
13.48
 60 14.29 14.29 13.40 0 10 -0.0
21/06/2019
14.29
 10 15.29 15.29 14.29 0 10 -0.0
20/06/2019
15.29
 20 14.33 15.29 13.36 0 10 -0.0
19/06/2019
14.33
 30 13.40 14.33 13.72 0 0 0
18/06/2019
13.40
 0 13.40 13.40 13.40 0 0 0
17/06/2019
13.40
 10 14.33 14.33 13.40 0 0 0
14/06/2019
14.33
 70 13.40 14.33 14.33 0 0 0
13/06/2019
13.40
 10 13.40 13.40 13.40 0 0 0
12/06/2019
13.40
 30 13.24 14.12 13.40 0 0 0
11/06/2019
13.24
 500 12.39 13.24 13.24 0 0 0
10/06/2019
12.39
 60 12.95 13.72 12.39 0 0 0
07/06/2019
12.95
 0 12.95 12.95 12.95 0 0 0
06/06/2019
12.95
 10 13.88 13.88 12.95 0 10 -0.0
05/06/2019
13.88
 600 13.32 13.88 12.43 0 100 -0.0
04/06/2019
13.32
 0 13.32 13.32 13.32 0 0 0
03/06/2019
13.32
 10 14.12 14.12 13.32 0 10 -0.0
31/05/2019
14.12
 20 13.24 14.12 12.75 0 10 -0.0
30/05/2019
13.24
 0 13.24 13.24 13.24 0 0 0
29/05/2019
13.24
 0 13.24 13.24 13.24 0 0 0
28/05/2019
13.24
 0 13.24 13.24 13.24 0 0 0
27/05/2019
13.24
 2,110 14.16 14.16 13.24 1,500 2,100 -0.0
24/05/2019
14.16
 10 15.17 15.17 14.16 0 10 -0.0
23/05/2019
15.17
 0 15.17 15.17 15.17 0 0 0
22/05/2019
15.17
 50 14.53 15.17 14.12 0 10 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2019
14.53
 0 14.53 14.53 14.53 0 0 0
20/05/2019
14.53
 10 15.61 15.61 14.53 0 10 -0.0
17/05/2019
15.61
 50 14.60 15.61 13.68 0 10 -0.0
16/05/2019
14.60
 1,180 13.75 14.60 13.91 300 0 0.0
15/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
14/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
13/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
10/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/05/2019
13.75
 1,410 14.30 14.30 13.75 500 0 0.0
08/05/2019
14.30
 10 14.68 14.68 14.30 0 0 0
07/05/2019
14.68
 0 14.68 14.68 14.68 0 0 0
06/05/2019
14.68
 1,670 15.38 15.38 14.68 1,000 0 0.0
03/05/2019
15.38
 4,010 15.45 15.84 15.38 0 0 0
02/05/2019
15.45
 1,000 15.45 15.45 15.45 0 0 0
26/04/2019
15.45
 550 15.84 15.84 14.87 0 0 0
25/04/2019
15.84
 8,930 17.00 17.35 15.84 0 10 -0.0
24/04/2019
17.00
 1,540 17.23 17.23 16.03 0 10 -0.0
23/04/2019
17.23
 550 17.23 17.23 16.03 0 10 -0.0
22/04/2019
17.23
 40 17.31 17.31 16.11 0 10 -0.0
19/04/2019
17.31
 50 16.19 17.31 15.07 0 10 -0.0
18/04/2019
16.19
 350 16.19 16.19 15.07 0 250 -0.0
17/04/2019
16.19
 60 15.42 16.19 14.37 0 10 -0.0
16/04/2019
15.42
 1,490 16.54 16.54 15.42 0 1,490 -0.0
12/04/2019
16.54
 0 16.54 16.54 16.54 0 0 0
11/04/2019
16.54
 40 17.77 17.77 16.54 0 10 -0.0
10/04/2019
17.77
 120 18.08 18.55 16.85 0 110 -0.0
09/04/2019
18.08
 30 17.27 18.08 16.07 0 10 -0.0
08/04/2019
17.27
 50 18.55 18.55 17.27 0 10 -0.0
05/04/2019
18.55
 20,770 18.55 18.55 17.31 0 18,190 -0.4
04/04/2019
18.55
 440 18.16 18.55 16.92 0 10 -0.0
03/04/2019
18.16
 9,130 17.00 18.16 15.84 0 10 -0.0
02/04/2019
17.00
 56,510 16.69 17.00 15.53 0 0 0
01/04/2019
16.69
 11,050 15.61 16.69 15.61 0 10 -0.0
29/03/2019
15.61
 20 15.76 15.76 14.72 0 10 -0.0
28/03/2019
15.76
 2,270 15.61 15.76 14.53 0 10 -0.0
27/03/2019
15.61
 20 15.69 15.69 14.64 0 10 -0.0
26/03/2019
15.69
 11,360 14.68 15.69 15.26 0 0 0
25/03/2019
14.68
 2,780 14.68 14.68 13.75 0 10 -0.0
22/03/2019
14.68
 0 14.68 14.68 14.68 0 0 0
21/03/2019
14.68
 1,240 15.61 15.61 14.53 0 10 -0.0
20/03/2019
15.61
 4,310 15.30 15.76 14.37 3,270 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |