CTCP Cấp nước Chợ Lớn (clw)

45.45
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
(2024-10-16) 		-0.15 -0.33% 11,800 -500 -0.0
42.50
46.19
45.45
2 tháng
(2024-09-16) 		-0.05 -0.11% 66,900 -500 -0.0
42.50
46.19
45.45
3 tháng
(2024-08-19) 		-3.32 -6.81% 70,400 -500 -0.0
42.50
48.77
45.45
6 tháng
(2024-05-20) 		10.43 29.78% 306,800 -500 -0.0
30.63
48.77
45.45
12 tháng
(2023-11-21) 		8.76 23.88% 384,400 -1,600 -0.1
29.10
48.77
45.45
24 tháng
(2022-11-28) 		13.96 44.35% 458,600 -10,000 1.9
18.94
48.77
45.45
36 tháng
(2021-12-01) 		16.56 57.32% 795,900 -7,400 8.9
18.94
48.77
45.45
60 tháng
(2019-12-12) 		25.84 131.75% 1,023,590 -14,250 8.7
15.90
48.77
45.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2023
28.88
 2,600 28.88 29.16 28.88 0 0 0
10/08/2023
28.88
 200 30.95 31.00 28.88 0 100 -0.0
09/08/2023
30.95
 200 28.93 30.95 30.95 0 0 0
08/08/2023
28.93
 100 31.04 31.04 28.93 0 0 0
07/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
04/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
03/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
02/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
01/08/2023
31.04
 0 31.04 31.04 31.04 0 0 0
31/07/2023
31.04
 0 31.04 31.04 31.04 0 0 0
28/07/2023
31.04
 0 31.04 31.04 31.04 0 0 0
27/07/2023
31.04
 0 31.04 31.04 31.04 0 0 0
26/07/2023
31.04
 0 31.04 31.04 31.04 0 0 0
25/07/2023
31.04
 100 33.35 33.35 31.04 0 100 -0.0
24/07/2023
33.35
 2,100 31.18 33.35 33.35 0 0 0
21/07/2023
31.18
 1,100 29.16 31.18 31.18 0 0 0
20/07/2023
29.16
 0 29.16 29.16 29.16 0 0 0
19/07/2023
29.16
 0 29.16 29.16 29.16 0 0 0
18/07/2023
29.16
 0 29.16 29.16 29.16 0 0 0
17/07/2023
29.16
 0 29.16 29.16 29.16 0 0 0
14/07/2023
29.16
 4,000 29.16 29.16 29.16 0 0 0
13/07/2023
29.16
 0 29.16 29.16 29.16 0 0 0
12/07/2023
29.16
 500 30.06 30.06 29.16 0 0 0
11/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
10/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
07/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
06/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
05/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
04/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
03/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
30/06/2023
30.06
 100 30.06 30.06 30.06 0 0 0
29/06/2023
30.06
 0 30.06 30.06 30.06 0 0 0
28/06/2023
30.06
 0 30.06 30.06 30.06 0 0 0
27/06/2023
30.06
 0 30.06 30.06 30.06 0 0 0
26/06/2023
30.06
 100 32.22 32.22 30.06 0 100 -0.0
23/06/2023
32.22
 800 30.15 32.22 31.04 0 0 0
22/06/2023
30.15
 100 29.96 30.15 30.15 0 0 0
21/06/2023
29.96
 0 29.96 29.96 29.96 0 0 0
20/06/2023
29.96
 0 29.96 29.96 29.96 0 0 0
19/06/2023
29.96
 0 29.96 29.96 29.96 0 0 0
16/06/2023
29.96
 5,600 32.17 32.17 29.96 0 5,600 -0.2
15/06/2023
32.17
 5,100 30.10 32.17 29.63 0 100 -0.0
14/06/2023
30.10
 200 28.46 30.43 30.10 0 0 0
13/06/2023
28.46
 0 28.46 28.46 28.46 0 0 0
12/06/2023
28.46
 5,100 28.46 28.46 28.46 0 0 0
09/06/2023
28.46
 100 30.57 30.57 28.46 0 100 -0.0
08/06/2023
30.57
 200 28.60 30.57 30.57 0 0 0
07/06/2023
28.60
 0 28.60 28.60 28.60 0 0 0
06/06/2023
28.60
 0 28.60 28.60 28.60 0 0 0
05/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
05/06/2023
28.60
 100 29.54 29.54 28.60 0 100 -0.0
02/06/2023
29.54
 200 27.64 29.54 29.54 0 0 0
01/06/2023
27.64
 0 27.64 27.64 27.64 0 0 0
31/05/2023
27.64
 0 27.64 27.64 27.64 0 0 0
30/05/2023
27.64
 100 27.82 27.82 27.64 0 100 -0.0
29/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
26/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
25/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
24/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
23/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
22/05/2023
27.82
 0 27.82 27.82 27.82 0 0 0
19/05/2023
27.82
 100 29.90 29.90 27.82 0 100 -0.0
18/05/2023
29.90
 500 29.72 29.90 29.90 0 0 0
17/05/2023
29.72
 0 29.72 29.72 29.72 0 0 0
16/05/2023
29.72
 0 29.72 29.72 29.72 0 0 0
15/05/2023
29.72
 0 29.72 29.72 29.72 0 0 0
12/05/2023
29.72
 900 27.82 29.72 28.99 0 0 0
11/05/2023
27.82
 2,600 26.00 27.82 27.82 0 0 0
10/05/2023
26.00
 0 26.00 26.00 26.00 0 0 0
09/05/2023
26.00
 200 24.33 26.00 22.74 0 0 0
08/05/2023
24.33
 0 24.33 24.33 24.33 0 0 0
05/05/2023
24.33
 100 26.14 26.14 24.33 0 100 -0.0
04/05/2023
26.14
 100 28.09 28.09 26.14 0 0 0
28/04/2023
28.09
 0 28.09 28.09 28.09 0 0 0
27/04/2023
28.09
 100 28.09 28.09 28.09 0 100 -0.0
26/04/2023
28.09
 0 28.09 28.09 28.09 0 0 -0.0
25/04/2023
28.09
 0 28.09 28.09 28.09 0 0 -0.0
24/04/2023
28.09
 0 28.09 28.09 28.09 0 0 -0.0
21/04/2023
28.09
 900 26.28 28.09 28.09 0 0 -0.0
20/04/2023
26.28
 100 25.32 26.28 26.28 0 0 0
19/04/2023
25.32
 0 25.32 25.32 25.32 0 0 -0.0
18/04/2023
25.32
 100 25.28 25.32 25.32 0 0 -0.0
17/04/2023
25.28
 100 27.05 27.05 25.28 0 0 -0.0
14/04/2023
27.05
 100 28.99 28.99 27.05 0 100 -0.0
13/04/2023
28.99
 600 28.18 28.99 26.32 0 100 -0.0
12/04/2023
28.18
 0 28.18 28.18 28.18 0 0 0
11/04/2023
28.18
 0 28.18 28.18 28.18 0 0 -0.0
10/04/2023
28.18
 700 26.37 28.18 28.18 0 0 -0.0
07/04/2023
26.37
 0 26.37 26.37 26.37 0 0 -0.0
06/04/2023
26.37
 0 26.37 26.37 26.37 0 0 -0.0
05/04/2023
26.37
 100 28.18 28.18 26.37 0 100 -0.0
04/04/2023
28.18
 700 26.37 28.18 28.18 0 0 0
03/04/2023
26.37
 200 24.65 26.37 26.37 0 0 0
31/03/2023
24.65
 700 23.06 24.65 24.65 0 0 0
30/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
29/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
28/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
27/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
24/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
23/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0
22/03/2023
23.06
 0 23.06 23.06 23.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |