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)
20/06/2012
5.49
 1,000 5.49 5.49 5.49 500 0 0.0
19/06/2012
5.49
 3,000 5.49 5.49 5.49 0 0 0
18/06/2012
5.49
 500 5.54 5.54 5.49 0 0 0
15/06/2012
5.54
 20 5.30 5.54 5.54 0 0 0
14/06/2012
5.30
 0 5.30 5.30 5.30 0 0 0
13/06/2012
5.30
 2,120 5.44 5.44 5.30 1,120 0 0.0
12/06/2012
5.44
 3,540 5.63 5.63 5.44 0 0 0
11/06/2012
5.63
 9,980 5.49 5.73 5.59 0 0 0
08/06/2012
5.49
 20 5.35 5.49 5.35 0 0 0
07/06/2012
5.35
 2,710 5.10 5.35 5.10 0 1,000 0.0
06/06/2012
5.10
 3,650 5.30 5.30 5.10 0 0 0
05/06/2012
5.30
 10 5.06 5.30 5.30 0 0 0
04/06/2012
5.06
 6,350 5.30 5.30 5.06 5,600 0 0.1
01/06/2012
5.30
 8,000 5.30 5.30 5.30 0 0 0
31/05/2012
5.30
 8,570 5.49 5.59 5.30 5,500 0 0.1
30/05/2012
5.49
 5,000 5.49 5.49 5.49 5,000 0 0.1
29/05/2012
5.49
 1,000 5.63 5.63 5.49 690 0 0.0
28/05/2012
5.63
 130 5.63 5.63 5.63 0 0 0
25/05/2012
5.63
 45,800 5.39 5.63 5.49 0 0 0
24/05/2012
5.39
 700 5.49 5.49 5.39 0 0 0
23/05/2012
5.49
 2,050 5.49 5.68 5.49 1,790 0 0.0
22/05/2012
5.49
 110 5.35 5.49 5.39 100 0 0.0
21/05/2012
5.35
 1,810 5.25 5.44 5.10 0 300 0.0
18/05/2012
5.25
 4,090 5.35 5.54 5.25 0 0 0
17/05/2012
5.35
 2,560 5.35 5.59 5.25 2,000 0 0.0
16/05/2012
5.35
 10,400 5.20 5.35 5.30 7,700 0 0.1
15/05/2012: Cổ tức tiền mặt tỉ lệ: 13.5%
15/05/2012
5.20
 6,100 5.47 5.73 5.20 5,100 0 0.1
14/05/2012
5.47
 7,880 5.72 5.72 5.47 4,900 0 0.1
11/05/2012
5.72
 10,600 6.03 6.03 5.72 4,600 0 0.1
10/05/2012
6.03
 550 6.03 6.03 6.03 0 0 0
09/05/2012
6.03
 4,830 5.90 6.03 6.03 0 0 0
08/05/2012
5.90
 7,560 5.72 5.98 5.77 0 0 0
07/05/2012
5.72
 3,100 5.47 5.72 5.72 0 0 0
04/05/2012
5.47
 16,290 5.42 5.68 5.47 0 0 0
03/05/2012
5.42
 15,940 5.16 5.42 5.25 1,000 0 0.0
02/05/2012
5.16
 6,190 4.95 5.16 5.16 1,050 0 0.0
27/04/2012
4.95
 12,530 4.73 4.95 4.82 0 0 0
26/04/2012
4.73
 160 4.52 4.73 4.60 0 0 0
25/04/2012
4.52
 3,400 4.30 4.52 4.39 0 0 0
24/04/2012
4.30
 90 4.30 4.30 4.30 0 0 0
23/04/2012
4.30
 180 4.30 4.30 4.30 0 0 0
20/04/2012
4.30
 150 4.39 4.39 4.30 0 0 0
19/04/2012
4.39
 20 4.39 4.43 4.39 0 0 0
18/04/2012
4.39
 200 4.30 4.48 4.39 0 0 0
17/04/2012
4.30
 530 4.43 4.43 4.30 0 0 0
16/04/2012
4.43
 210 4.43 4.43 4.22 10 0 0.0
13/04/2012
4.43
 170 4.39 4.43 4.43 0 0 0
12/04/2012
4.39
 300 4.30 4.43 4.39 0 0 0
11/04/2012
4.30
 10 4.43 4.43 4.30 0 0 0
10/04/2012
4.43
 210 4.39 4.43 4.26 0 0 0
09/04/2012
4.39
 0 4.39 4.39 4.39 0 0 0
06/04/2012
4.39
 20 4.22 4.39 4.39 0 0 0
05/04/2012
4.22
 3,080 4.22 4.39 4.22 2,830 0 0.0
04/04/2012
4.22
 110 4.30 4.52 4.22 0 0 0
03/04/2012
4.30
 50 4.39 4.39 4.30 0 0 0
30/03/2012
4.39
 0 4.39 4.39 4.39 0 0 0
29/03/2012
4.39
 4,000 4.39 4.39 4.35 400 2,000 0.0
28/03/2012
4.39
 10 4.39 4.39 4.39 10 0 0.0
27/03/2012
4.39
 1,160 4.48 4.48 4.39 1,070 1,000 0.0
26/03/2012
4.48
 6,100 4.52 4.52 4.39 0 0 0
23/03/2012
4.52
 3,920 4.43 4.52 4.43 0 0 0
22/03/2012
4.43
 4,990 4.60 4.60 4.43 0 0 0
21/03/2012
4.60
 430 4.39 4.60 4.48 0 0 0
20/03/2012
4.39
 390 4.39 4.43 4.35 0 0 0
19/03/2012
4.39
 500 4.35 4.39 4.35 300 0 0.0
16/03/2012
4.35
 7,010 4.43 4.43 4.35 0 0 0
15/03/2012
4.43
 2,060 4.43 4.43 4.22 2,020 2,000 0.0
14/03/2012
4.43
 250 4.30 4.52 4.09 100 0 0.0
13/03/2012
4.30
 1,210 4.30 4.30 4.09 0 0 0
12/03/2012
4.30
 430 4.30 4.30 4.30 0 0 0
09/03/2012
4.30
 5,720 4.48 4.52 4.26 3,000 0 0.0
08/03/2012
4.48
 10 4.30 4.48 4.48 0 0 0
07/03/2012
4.30
 5,010 4.13 4.30 4.05 0 0 0
06/03/2012
4.13
 100 4.22 4.22 4.13 0 0 0
05/03/2012
4.22
 12,810 4.05 4.22 4.00 960 0 0.0
02/03/2012
4.05
 100 3.87 4.05 4.05 0 0 0
01/03/2012
3.87
 10 3.92 3.92 3.87 0 0 0
29/02/2012
3.92
 10 4.05 4.05 3.92 0 0 0
28/02/2012
4.05
 6,770 4.22 4.22 4.05 6,660 0 0.1
27/02/2012
4.22
 20,850 4.13 4.22 3.96 19,820 0 0.2
24/02/2012
4.13
 2,010 4.09 4.13 4.05 0 0 0
23/02/2012
4.09
 20 4.05 4.09 3.87 10 0 0
22/02/2012
4.05
 130 3.92 4.05 3.74 0 0 0
21/02/2012
3.92
 0 3.92 3.92 3.92 0 0 0
20/02/2012
3.92
 4,320 4.05 4.05 3.87 4,250 0 0.0
17/02/2012
4.05
 10 3.87 4.05 4.05 0 0 0
16/02/2012
3.87
 0 3.87 3.87 3.87 0 0 0
15/02/2012
3.87
 1,000 3.79 3.87 3.83 0 90 0.0
14/02/2012
3.79
 30 3.92 4.09 3.74 0 0 0
13/02/2012
3.92
 10 4.09 4.09 3.92 0 0 0
10/02/2012
4.09
 10 4.09 4.09 4.09 0 0 0
09/02/2012
4.09
 0 4.09 4.09 4.09 0 0 0
08/02/2012
4.09
 90 3.96 4.09 3.87 80 0 0.0
07/02/2012
3.96
 3,010 3.87 3.96 3.70 0 3,000 0.0
06/02/2012
3.87
 1,790 3.70 3.87 3.87 0 0 0
03/02/2012
3.70
 5,510 3.70 3.70 3.57 70 0 0.0
02/02/2012
3.70
 1,000 3.87 3.87 3.70 880 0 0.0
01/02/2012
3.87
 12,400 4.05 4.05 3.87 11,500 0 0.1
31/01/2012
4.05
 10 3.92 4.05 4.05 0 0 0
30/01/2012
3.92
 10 3.79 3.92 3.92 0 0 0

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