CTCP Cấp nước Chợ Lớn (clw)

45.90
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
(2024-08-21) 		-3.30 -6.71% 3,500 0 0
45.90
49.20
45.90
2 tháng
(2024-07-22) 		-0.10 -0.22% 3,800 0 0
45.90
49.20
45.90
3 tháng
(2024-06-24) 		2.90 6.74% 231,100 0 0
43
49.20
45.90
6 tháng
(2024-03-25) 		16.54 56.34% 243,400 0 0
29.36
49.20
45.90
12 tháng
(2023-09-26) 		14.39 45.69% 338,500 -1,900 -0.1
24.40
49.20
45.90
24 tháng
(2022-10-03) 		12.08 35.72% 397,300 -9,500 3.1
19.10
49.20
45.90
36 tháng
(2021-10-06) 		21.61 88.99% 734,600 -6,700 9.0
19.10
49.20
45.90
60 tháng
(2019-10-17) 		27.17 145.12% 978,100 -13,750 8.7
15.31
49.20
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
14.17
 700 14.17 14.17 14.17 0 0 0
02/11/2017
14.17
 5,000 13.80 14.17 13.80 0 0 0
01/11/2017
13.80
 0 13.80 13.80 13.80 0 0 0
31/10/2017
13.80
 600 13.87 13.87 13.80 0 0 0
30/10/2017
13.87
 600 13.80 13.87 13.87 0 0 0
27/10/2017
13.80
 0 13.80 13.80 13.80 0 0 0
26/10/2017
13.80
 4,000 13.43 13.80 13.80 0 0 0
25/10/2017
13.43
 3,000 13.20 13.43 13.43 0 0 0
24/10/2017
13.20
 16,000 14.17 14.17 13.20 5,540 16,000 -0.2
23/10/2017
14.17
 0 14.17 14.17 14.17 0 0 0
20/10/2017
14.17
 100 14.17 14.17 14.17 0 0 0
19/10/2017
14.17
 10 14.92 14.92 14.17 0 0 0
18/10/2017
14.92
 3,910 14.17 14.92 14.17 0 0 0
17/10/2017
14.17
 0 14.17 14.17 14.17 0 0 0
16/10/2017
14.17
 1,970 13.80 14.17 14.10 0 1,840 -0.0
13/10/2017
13.80
 400 13.80 13.80 13.80 400 0 0.0
12/10/2017
13.80
 3,300 13.80 13.80 13.80 3,300 0 0.1
11/10/2017
13.80
 12,000 13.91 13.95 13.80 9,990 2,000 0.1
10/10/2017
13.91
 0 13.91 13.91 13.91 0 0 0
09/10/2017
13.91
 3,010 14.17 14.17 13.91 0 3,000 -0.1
06/10/2017
14.17
 13,510 14.51 14.88 14.17 0 1,000 -0.0
05/10/2017
14.51
 30 14.28 15.25 14.51 0 0 0
04/10/2017
14.28
 1,010 13.80 14.28 13.80 1,000 0 0.0
03/10/2017
13.80
 1,270 14.10 15.03 13.80 1,070 0 0.0
02/10/2017
14.10
 4,280 14.55 15.55 13.80 3,100 0 0.1
29/09/2017
14.55
 6,140 14.51 15.40 13.80 2,660 0 0.0
28/09/2017
14.51
 1,480 15.59 16.63 14.51 0 0 0
27/09/2017
15.59
 140 14.84 15.66 14.55 0 0 0
26/09/2017
14.84
 1,140 13.91 14.88 13.95 0 0 0
25/09/2017
13.91
 4,120 13.02 13.91 12.20 0 1,000 -0.0
22/09/2017
13.02
 10 12.20 13.02 13.02 0 0 0
21/09/2017
12.20
 10 12.94 12.94 12.20 0 0 0
20/09/2017
12.94
 10 13.80 13.80 12.94 0 0 0
19/09/2017
13.80
 0 13.80 13.80 13.80 0 0 0
18/09/2017
13.80
 2,100 13.54 13.80 13.80 0 0 0
15/09/2017
13.54
 5,170 13.28 14.17 12.38 0 0 0
14/09/2017
13.28
 10 14.17 14.17 13.28 0 0 0
13/09/2017
14.17
 0 14.17 14.17 14.17 0 0 0
12/09/2017
14.17
 2,510 14.77 15.63 14.17 0 0 0
11/09/2017
14.77
 190 15.85 16.37 14.77 0 0 0
08/09/2017
15.85
 30 14.84 15.85 14.84 0 0 0
07/09/2017
14.84
 0 14.84 14.84 14.84 0 0 0
06/09/2017
14.84
 3,030 14.70 14.92 13.80 0 0 0
05/09/2017
14.70
 1,210 13.80 14.70 13.43 0 0 0
01/09/2017
13.80
 4,510 13.80 13.80 13.80 0 0 0
31/08/2017
13.80
 0 13.80 13.80 13.80 0 0 0
30/08/2017
13.80
 0 13.80 13.80 13.80 0 0 0
29/08/2017
13.80
 0 13.80 13.80 13.80 0 0 0
28/08/2017
13.80
 5,040 14.10 15.07 13.80 0 0 0
25/08/2017
14.10
 240 13.20 14.10 14.06 0 0 0
24/08/2017
13.20
 1,600 14.17 14.17 13.20 0 0 0
23/08/2017
14.17
 2,000 14.70 14.70 14.17 0 0 0
22/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
21/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
18/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
17/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
16/08/2017
14.70
 0 14.70 14.70 14.70 0 0 0
15/08/2017
14.70
 100 14.17 14.70 14.70 0 0 0
14/08/2017
14.17
 2,700 14.17 14.17 13.43 0 0 0
11/08/2017
14.17
 40 14.17 14.17 13.95 0 0 0
10/08/2017
14.17
 0 14.17 14.17 14.17 0 0 0
09/08/2017
14.17
 70 14.17 14.17 14.17 0 0 0
08/08/2017
14.17
 5,000 14.17 14.17 14.17 0 0 0
07/08/2017
14.17
 1,490 14.17 14.17 14.17 0 0 0
04/08/2017
14.17
 10 14.17 14.17 14.17 0 0 0
03/08/2017
14.17
 1,120 14.55 14.92 14.17 0 0 0
02/08/2017
14.55
 1,000 14.43 14.55 14.55 0 0 0
01/08/2017
14.43
 20 15.52 15.52 14.43 0 0 0
31/07/2017
15.52
 100 15.11 15.52 15.52 0 0 0
28/07/2017
15.11
 7,410 14.17 15.11 13.80 0 0 0
27/07/2017
14.17
 930 14.58 15.11 14.17 0 0 0
26/07/2017
14.58
 10 15.66 15.66 14.58 0 0 0
25/07/2017
15.66
 0 15.66 15.66 15.66 0 0 0
24/07/2017
15.66
 10 15.11 15.66 15.66 0 0 0
21/07/2017
15.11
 1,190 14.17 15.11 13.20 0 0 0
20/07/2017
14.17
 1,110 14.55 14.55 14.17 0 0 0
19/07/2017
14.55
 50 15.63 15.63 14.55 0 0 0
18/07/2017
15.63
 10 16.78 16.78 15.63 0 0 0
17/07/2017
16.78
 110 16.19 16.78 15.07 0 0 0
14/07/2017
16.19
 20 15.66 16.30 16.19 0 0 0
13/07/2017
15.66
 7,500 14.84 15.66 13.87 0 0 0
12/07/2017
14.84
 20 15.93 15.93 14.84 0 0 0
11/07/2017
15.93
 20 15.74 15.93 15.93 0 0 0
10/07/2017
15.74
 110 14.92 15.74 14.92 0 0 0
07/07/2017
14.92
 1,100 14.40 14.92 14.55 0 0 0
06/07/2017
14.40
 5,010 14.55 14.55 14.40 0 0 0
05/07/2017
14.55
 1,000 14.55 14.55 14.55 0 0 0
04/07/2017
14.55
 10 14.99 14.99 14.55 0 0 0
03/07/2017
14.99
 20 14.17 15.11 14.99 0 0 0
30/06/2017
14.17
 2,000 15.07 15.07 14.17 0 0 0
29/06/2017
15.07
 10 15.11 15.11 15.07 0 0 0
28/06/2017
15.11
 10 14.17 15.11 15.11 0 0 0
27/06/2017
14.17
 480 14.51 14.51 14.17 0 0 0
26/06/2017
14.51
 0 14.51 14.51 14.51 0 0 0
23/06/2017: Cổ tức tiền mặt tỉ lệ: 7%
23/06/2017
14.51
 20 13.95 14.51 14.51 0 0 0
22/06/2017
13.95
 30 14.96 15.53 13.91 0 0 0
21/06/2017
14.96
 60 14.06 14.96 13.12 0 0 0
20/06/2017
14.06
 50 15.10 15.10 14.06 0 0 0
19/06/2017
15.10
 30 14.38 15.10 13.37 0 0 0
16/06/2017
14.38
 3,350 15.10 15.10 14.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |