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
(2024-10-15) 		-3.10 -6.80% 11,700 -500 -0.0
42.50
46.19
45.45
2 tháng
(2024-09-16) 		-3 -6.59% 66,800 -500 -0.0
42.50
46.19
45.45
3 tháng
(2024-08-16) 		-6.27 -12.86% 70,300 -500 -0.0
42.50
48.77
45.45
6 tháng
(2024-05-20) 		7.48 21.36% 306,700 -500 -0.0
30.63
48.77
45.45
12 tháng
(2023-11-20) 		7.86 22.70% 384,500 -1,700 -0.1
29.10
48.77
45.45
24 tháng
(2022-11-25) 		11.01 34.98% 458,600 -10,000 1.9
18.94
48.77
45.45
36 tháng
(2021-11-30) 		13.61 47.11% 795,900 -7,400 8.9
18.94
48.77
45.45
60 tháng
(2019-12-11) 		22.89 116.71% 1,023,490 -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)
10/08/2021
24.43
 1,100 26.26 28.01 24.43 0 0 0
09/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
06/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
05/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
04/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
03/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
02/08/2021
26.26
 0 26.26 26.26 26.26 0 0 0
30/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
29/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
28/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
27/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
26/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
23/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
22/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
21/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
20/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
19/07/2021
26.26
 5,100 28.01 28.01 26.26 0 0 0
16/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
15/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
14/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
13/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
12/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
09/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
08/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
07/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
06/07/2021
28.01
 0 28.01 28.01 28.01 0 0 0
05/07/2021
28.01
 1,000 26.26 28.01 28.01 0 0 0
02/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
01/07/2021
26.26
 0 26.26 26.26 26.26 0 0 0
30/06/2021
26.26
 0 26.26 26.26 26.26 0 0 0
29/06/2021
26.26
 300 28.06 28.06 26.26 0 0 0
28/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
25/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
24/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
23/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
22/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
21/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
18/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
17/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
16/06/2021
28.06
 0 28.06 28.06 28.06 0 0 0
15/06/2021
28.06
 3,400 28.01 29.94 28.06 0 0 0
14/06/2021
28.01
 6,900 26.22 28.01 26.22 0 0 0
11/06/2021
26.22
 0 26.22 26.22 26.22 0 0 0
10/06/2021
26.22
 0 26.22 26.22 26.22 0 0 0
09/06/2021
26.22
 500 26.22 26.22 26.22 0 0 0
08/06/2021
26.22
 7,300 25.56 26.22 26.22 0 0 0
07/06/2021
25.56
 0 25.56 25.56 25.56 0 0 0
04/06/2021
25.56
 0 25.56 25.56 25.56 0 0 0
03/06/2021
25.56
 0 25.56 25.56 25.56 0 0 0
02/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
02/06/2021
25.56
 0 24.51 25.56 25.56 0 0 0
01/06/2021
24.51
 0 24.51 24.51 24.51 0 0 0
31/05/2021
24.51
 0 24.51 24.51 24.51 0 0 0
28/05/2021
24.51
 100 26.28 26.28 24.51 0 0 0
27/05/2021
26.28
 0 26.28 26.28 26.28 0 0 0
26/05/2021
26.28
 0 26.28 26.28 26.28 0 0 0
25/05/2021
26.28
 100 26.32 26.32 26.28 100 0 0.0
24/05/2021
26.32
 0 26.32 26.32 26.32 0 0 0
21/05/2021
26.32
 0 26.32 26.32 26.32 0 0 0
20/05/2021
26.32
 2,000 24.60 26.32 26.32 0 0 0
19/05/2021
24.60
 0 24.60 24.60 24.60 0 0 0
18/05/2021
24.60
 300 26.36 26.36 24.60 0 0 0
17/05/2021
26.36
 0 26.36 26.36 26.36 0 0 0
14/05/2021
26.36
 0 26.36 26.36 26.36 0 0 0
13/05/2021
26.36
 100 26.28 26.36 26.36 0 0 0
12/05/2021
26.28
 0 26.28 26.28 26.28 0 0 0
11/05/2021
26.28
 100 28.12 28.12 26.28 0 0 0
10/05/2021
28.12
 200 26.86 28.12 28.12 0 0 0
07/05/2021
26.86
 0 26.86 26.86 26.86 0 0 0
06/05/2021
26.86
 0 26.86 26.86 26.86 0 0 0
05/05/2021
26.86
 0 26.86 26.86 26.86 0 0 0
04/05/2021
26.86
 0 26.86 26.86 26.86 0 0 0
29/04/2021
26.86
 1,400 25.48 26.86 26.86 0 0 0
28/04/2021
25.48
 2,200 27.37 28.12 25.48 0 0 0
27/04/2021
27.37
 0 27.37 27.37 27.37 0 0 0
26/04/2021
27.37
 5,400 25.60 27.37 27.37 0 0 0
23/04/2021
25.60
 500 24.34 25.60 25.60 0 0 0
22/04/2021
24.34
 11,000 24.34 24.34 24.34 0 11,000 -0.3
20/04/2021
24.34
 1,500 22.96 24.34 24.26 0 0 0
19/04/2021
22.96
 300 21.49 22.96 22.92 0 0 0
16/04/2021
21.49
 0 21.49 21.49 21.49 0 0 0
15/04/2021
21.49
 200 23.09 23.09 21.49 0 0 0
14/04/2021
23.09
 0 23.09 23.09 23.09 0 0 0
13/04/2021
23.09
 100 23.09 23.09 23.09 0 0 0
12/04/2021
23.09
 200 22.67 23.09 22.75 0 0 0
09/04/2021
22.67
 200 21.24 22.67 22.08 0 0 0
08/04/2021
21.24
 500 22.83 22.83 21.24 0 500 -0.0
07/04/2021
22.83
 300 24.43 24.43 22.83 0 300 -0.0
06/04/2021
24.43
 200 26.23 26.23 24.43 0 100 -0.0
05/04/2021
26.23
 1,100 28.21 28.21 26.23 0 0 0
02/04/2021
28.21
 2,600 26.44 28.29 24.60 300 0 0.0
01/04/2021
26.44
 1,300 28.12 30.05 26.19 300 0 0.0
31/03/2021
28.12
 4,100 26.32 28.12 26.86 300 0 0.0
30/03/2021
26.32
 700 24.60 26.32 26.28 0 0 0
29/03/2021
24.60
 400 23.00 24.60 24.60 0 0 0
26/03/2021
23.00
 3,500 21.53 23.00 23.00 0 0 0
25/03/2021
21.53
 300 20.15 21.53 21.53 0 0 0
24/03/2021
20.15
 400 18.85 20.15 20.15 0 0 0
23/03/2021
18.85
 100 17.63 18.85 18.85 0 0 0
22/03/2021
17.63
 0 17.63 17.63 17.63 0 0 0
19/03/2021
17.63
 0 17.63 17.63 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |