CTCP Cấp nước Chợ Lớn (clw)

41.80
-3
(-6.70%)
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
(2026-08-19) 		-15.30 -25.46% 1,200 0 0
40.70
60.10
41.80
2 tháng
(2026-07-20) 		6.25 16.21% 3,600 0 0
38
60.10
41.80
3 tháng
(2026-06-22) 		-12.90 -22.36% 364,800 0 0
38
60.10
41.80
6 tháng
(2026-03-23) 		-1.28 -2.78% 379,500 -300 0.0
38
60.10
41.80
12 tháng
(2025-09-23) 		-3.27 -6.80% 416,000 -300 0.0
38
60.10
41.80
24 tháng
(2024-09-30) 		2.96 7.08% 637,000 -99,000 -4.6
36.32
60.10
41.80
36 tháng
(2023-10-04) 		12.88 40.36% 969,700 -100,700 -4.6
22.24
60.10
41.80
60 tháng
(2021-10-14) 		19.48 76.96% 1,369,000 -105,700 4.5
17.41
60.10
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
16/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
13/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
12/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
11/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
10/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
09/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
06/11/2020
19.68
 0 19.68 19.68 19.68 0 0 0
05/11/2020
19.68
 10 18.53 19.68 19.68 0 0 0
04/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
03/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
02/11/2020
18.53
 0 18.53 18.53 18.53 0 0 0
30/10/2020
18.53
 80 18.53 18.53 18.53 0 0 0
29/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
28/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
27/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
26/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
23/10/2020
18.53
 60 18.53 18.53 18.53 0 0 0
22/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
21/10/2020
18.53
 1,500 18.53 18.53 18.53 0 0 0
20/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
19/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
16/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
15/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
14/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
13/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
12/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
09/10/2020
18.53
 0 18.53 18.53 18.53 0 0 0
08/10/2020
18.53
 3,500 18.53 18.53 18.53 0 0 0
07/10/2020
18.53
 40 19.30 19.30 18.53 0 0 0
06/10/2020
19.30
 0 19.30 19.30 19.30 0 0 0
05/10/2020
19.30
 0 19.30 19.30 19.30 0 0 0
02/10/2020
19.30
 0 19.30 19.30 19.30 0 0 0
01/10/2020
19.30
 20 19.30 19.30 19.30 0 0 0
30/09/2020
19.30
 50 18.53 19.30 19.30 0 0 0
29/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
28/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
25/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
24/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
23/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
22/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
21/09/2020
18.53
 0 18.53 18.53 18.53 0 0 0
18/09/2020
18.53
 100 18.91 18.91 18.53 0 0 0
17/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
16/09/2020
18.91
 0 18.91 18.91 18.91 0 0 0
15/09/2020
18.91
 2,800 18.83 18.91 18.87 0 0 0
14/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
11/09/2020
18.83
 20 18.83 18.83 18.83 0 0 0
10/09/2020
18.83
 30 19.14 19.14 18.53 0 0 0
09/09/2020
19.14
 10 20.53 20.53 19.14 0 0 0
08/09/2020
20.53
 50 22.08 22.08 20.53 0 0 0
07/09/2020
22.08
 10 21.03 22.08 22.08 0 0 0
04/09/2020
21.03
 10 22.62 22.62 21.03 0 0 0
03/09/2020
22.62
 0 22.62 22.62 22.62 0 0 0
01/09/2020
22.62
 0 22.62 22.62 22.62 0 0 0
31/08/2020
22.62
 60 21.15 22.62 19.68 0 0 0
28/08/2020
21.15
 0 21.15 21.15 21.15 0 0 0
27/08/2020
21.15
 0 21.15 21.15 21.15 0 0 0
26/08/2020
21.15
 0 21.15 21.15 21.15 0 0 0
25/08/2020
21.15
 100 20.07 21.15 21.15 0 0 0
24/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
21/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
20/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
19/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
18/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
17/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
14/08/2020
20.07
 0 20.07 20.07 20.07 0 0 0
13/08/2020
20.07
 10 20.07 20.07 20.07 0 0 0
12/08/2020
20.07
 10 18.80 20.07 20.07 0 0 0
11/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
10/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
07/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
06/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
05/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
04/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
03/08/2020
18.80
 0 18.80 18.80 18.80 0 0 0
31/07/2020
18.80
 0 18.80 18.80 18.80 0 0 0
30/07/2020
18.80
 0 18.80 18.80 18.80 0 0 0
29/07/2020
18.80
 120 21.00 21.00 18.80 0 0 0
28/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
27/07/2020
21.00
 0 21.00 21.00 21.00 0 0 0
24/07/2020
21.00
 0 20.19 21.00 20.19 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 10.5%
23/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
22/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
21/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
20/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
17/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
16/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
15/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
14/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
13/07/2020
20.19
 0 20.19 20.19 20.19 0 0 0
10/07/2020
20.19
 100 19.00 20.19 20.19 50 0 0.0
09/07/2020
19.00
 0 19.00 19.00 19.00 0 0 0
08/07/2020
19.00
 0 19.00 19.00 19.00 0 0 0
07/07/2020
19.00
 1,040 17.92 19.00 19.00 0 0 0
06/07/2020
17.92
 10 17.25 17.92 17.92 0 0 0
03/07/2020
17.25
 0 17.25 17.25 17.25 0 0 0
02/07/2020
17.25
 0 17.25 17.25 17.25 0 0 0
01/07/2020
17.25
 0 17.25 17.25 17.25 0 0 0
30/06/2020
17.25
 0 17.25 17.25 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc