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)
10/09/2019
14.84
 900 14.84 14.84 14.84 0 0 0
09/09/2019
14.84
 0 14.84 14.84 14.84 0 0 0
06/09/2019
14.84
 1,000 14.84 14.84 14.84 0 0 0
05/09/2019
14.84
 700 15.58 15.58 14.84 0 0 0
04/09/2019
15.58
 0 15.58 15.58 15.58 0 0 0
03/09/2019
15.58
 600 15.58 15.58 15.58 0 0 0
30/08/2019
15.58
 600 15.58 15.58 15.58 0 0 0
29/08/2019
15.58
 1,110 16.73 16.77 15.58 0 1,000 0.0
28/08/2019
16.73
 10 17.81 17.81 16.73 0 0 0
27/08/2019
17.81
 0 17.81 17.81 17.81 0 0 0
26/08/2019
17.81
 0 17.81 17.81 17.81 0 0 0
23/08/2019
17.81
 0 17.81 17.81 17.81 0 0 0
22/08/2019
17.81
 19,000 17.81 17.81 17.81 0 16,950 -0.4
21/08/2019
17.81
 11,780 17.81 17.81 17.66 0 11,760 -0.3
20/08/2019
17.81
 7,460 17.07 18.26 17.81 0 0 0
19/08/2019
17.07
 3,680 15.96 17.07 16.03 1,000 0 0.0
16/08/2019
15.96
 1,160 14.92 15.96 15.58 0 0 0
15/08/2019
14.92
 7,000 14.69 15.58 14.69 0 7,000 -0.1
14/08/2019
14.69
 0 14.69 14.69 14.69 0 0 0
13/08/2019
14.69
 2,000 14.92 14.92 14.69 0 2,000 0.0
12/08/2019
14.92
 3,100 14.84 14.92 14.84 0 0 0
09/08/2019
14.84
 1,040 13.95 14.84 14.69 0 530 0.0
08/08/2019
13.95
 0 13.95 13.95 13.95 0 0 0
07/08/2019
13.95
 10 14.84 14.84 13.95 0 0 0
06/08/2019
14.84
 0 14.84 14.84 14.84 0 0 0
05/08/2019
14.84
 520 14.77 14.84 14.84 0 470 0.0
02/08/2019
14.77
 7,590 13.80 14.77 14.77 0 0 0
01/08/2019
13.80
 10 14.84 14.84 13.80 0 10 0.0
31/07/2019
14.84
 0 14.84 14.84 14.84 0 0 0
30/07/2019
14.84
 2,610 14.69 14.84 14.84 0 0 0
29/07/2019
14.69
 0 14.69 14.69 14.69 0 0 0
26/07/2019
14.69
 20 14.84 14.84 14.69 0 0 0
25/07/2019
14.84
 10 14.51 14.84 14.84 0 0 0
24/07/2019
14.51
 410 14.84 14.84 14.51 0 10 0.0
23/07/2019
14.84
 20 14.84 14.84 14.84 0 0 0
22/07/2019
14.84
 2,990 14.92 14.92 14.10 0 10 0.0
19/07/2019
14.92
 50,430 14.66 15.21 13.73 10 50,000 -1.0
18/07/2019
14.66
 1,130 13.73 14.66 13.73 50 0 0.0
17/07/2019
13.73
 10 13.36 13.73 13.73 0 0 0
16/07/2019
13.36
 700 13.65 13.65 13.36 700 0 0.0
15/07/2019
13.65
 470 13.73 13.80 12.99 0 10 0.0
12/07/2019
13.73
 0 13.73 13.73 13.73 0 0 0
11/07/2019
13.73
 90 13.36 13.73 12.99 0 10 0.0
10/07/2019
13.36
 150 13.28 13.36 13.28 50 0 0.0
09/07/2019
13.28
 480 12.43 13.28 13.28 0 0 0
08/07/2019
12.43
 0 12.43 12.43 12.43 0 0 0
05/07/2019
12.43
 0 12.43 12.43 12.43 0 0 0
04/07/2019
12.43
 10 13.36 13.36 12.43 0 10 0.0
03/07/2019
13.36
 0 13.36 13.36 13.36 0 0 0
02/07/2019
13.36
 370 12.62 13.36 13.36 0 10 0.0
01/07/2019
12.62
 0 12.62 12.62 12.62 0 0 0
28/06/2019
12.62
 0 12.62 12.62 12.62 0 0 0
27/06/2019
12.62
 50 12.39 12.62 12.62 0 0 0
26/06/2019
12.39
 0 12.39 12.39 12.39 0 0 0
25/06/2019
12.39
 0 12.39 12.39 12.39 0 0 0
24/06/2019
12.39
 60 13.14 13.14 12.32 0 10 0.0
21/06/2019
13.14
 10 14.06 14.06 13.14 0 10 0.0
20/06/2019
14.06
 20 13.17 14.06 12.28 0 10 0.0
19/06/2019
13.17
 30 12.32 13.17 12.62 0 0 0
18/06/2019
12.32
 0 12.32 12.32 12.32 0 0 0
17/06/2019
12.32
 10 13.17 13.17 12.32 0 0 0
14/06/2019
13.17
 70 12.32 13.17 13.17 0 0 0
13/06/2019
12.32
 10 12.32 12.32 12.32 0 0 0
12/06/2019
12.32
 30 12.17 12.99 12.32 0 0 0
11/06/2019
12.17
 500 11.39 12.17 12.17 0 0 0
10/06/2019
11.39
 60 11.91 12.62 11.39 0 0 0
07/06/2019
11.91
 0 11.91 11.91 11.91 0 0 0
06/06/2019
11.91
 10 12.76 12.76 11.91 0 10 0.0
05/06/2019
12.76
 600 12.24 12.76 11.43 0 100 0.0
04/06/2019
12.24
 0 12.24 12.24 12.24 0 0 0
03/06/2019
12.24
 10 12.99 12.99 12.24 0 10 0.0
31/05/2019
12.99
 20 12.17 12.99 11.73 0 10 0.0
30/05/2019
12.17
 0 12.17 12.17 12.17 0 0 0
29/05/2019
12.17
 0 12.17 12.17 12.17 0 0 0
28/05/2019
12.17
 0 12.17 12.17 12.17 0 0 0
27/05/2019
12.17
 2,110 13.02 13.02 12.17 1,500 2,100 0.0
24/05/2019
13.02
 10 13.95 13.95 13.02 0 10 0.0
23/05/2019
13.95
 0 13.95 13.95 13.95 0 0 0
22/05/2019
13.95
 50 13.36 13.95 12.99 0 10 0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2019
13.36
 0 13.36 13.36 13.36 0 0 0
20/05/2019
13.36
 10 14.35 14.35 13.36 0 10 0.0
17/05/2019
14.35
 50 13.43 14.35 12.58 0 10 0.0
16/05/2019
13.43
 1,180 12.65 13.43 12.79 300 0 0.0
15/05/2019
12.65
 0 12.65 12.65 12.65 0 0 0
14/05/2019
12.65
 0 12.65 12.65 12.65 0 0 0
13/05/2019
12.65
 0 12.65 12.65 12.65 0 0 0
10/05/2019
12.65
 0 12.65 12.65 12.65 0 0 0
09/05/2019
12.65
 1,410 13.14 13.14 12.65 500 0 0.0
08/05/2019
13.14
 10 13.50 13.50 13.14 0 0 0
07/05/2019
13.50
 0 13.50 13.50 13.50 0 0 0
06/05/2019
13.50
 1,670 14.14 14.14 13.50 1,000 0 0.0
03/05/2019
14.14
 4,010 14.21 14.57 14.14 0 0 0
02/05/2019
14.21
 1,000 14.21 14.21 14.21 0 0 0
26/04/2019
14.21
 550 14.57 14.57 13.68 0 0 0
25/04/2019
14.57
 8,930 15.63 15.95 14.57 0 10 0.0
24/04/2019
15.63
 1,540 15.84 15.84 14.74 0 10 0.0
23/04/2019
15.84
 550 15.84 15.84 14.74 0 10 0.0
22/04/2019
15.84
 40 15.92 15.92 14.81 0 10 0.0
19/04/2019
15.92
 50 14.89 15.92 13.86 0 10 0.0
18/04/2019
14.89
 350 14.89 14.89 13.86 0 250 0.0

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