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)
19/06/2019
14.45
 30 13.52 14.45 13.84 0 0 0
18/06/2019
13.52
 0 13.52 13.52 13.52 0 0 0
17/06/2019
13.52
 10 14.45 14.45 13.52 0 0 0
14/06/2019
14.45
 70 13.52 14.45 14.45 0 0 0
13/06/2019
13.52
 10 13.52 13.52 13.52 0 0 0
12/06/2019
13.52
 30 13.35 14.25 13.52 0 0 0
11/06/2019
13.35
 500 12.50 13.35 13.35 0 0 0
10/06/2019
12.50
 60 13.07 13.84 12.50 0 0 0
07/06/2019
13.07
 0 13.07 13.07 13.07 0 0 0
06/06/2019
13.07
 10 14.00 14.00 13.07 0 10 -0.0
05/06/2019
14.00
 600 13.43 14.00 12.54 0 100 -0.0
04/06/2019
13.43
 0 13.43 13.43 13.43 0 0 0
03/06/2019
13.43
 10 14.25 14.25 13.43 0 10 -0.0
31/05/2019
14.25
 20 13.35 14.25 12.86 0 10 -0.0
30/05/2019
13.35
 0 13.35 13.35 13.35 0 0 0
29/05/2019
13.35
 0 13.35 13.35 13.35 0 0 0
28/05/2019
13.35
 0 13.35 13.35 13.35 0 0 0
27/05/2019
13.35
 2,110 14.29 14.29 13.35 1,500 2,100 -0.0
24/05/2019
14.29
 10 15.31 15.31 14.29 0 10 -0.0
23/05/2019
15.31
 0 15.31 15.31 15.31 0 0 0
22/05/2019
15.31
 50 14.65 15.31 14.25 0 10 -0.0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 8%
21/05/2019
14.65
 0 14.65 14.65 14.65 0 0 0
20/05/2019
14.65
 10 15.75 15.75 14.65 0 10 -0.0
17/05/2019
15.75
 50 14.73 15.75 13.80 0 10 -0.0
16/05/2019
14.73
 1,180 13.88 14.73 14.03 300 0 0.0
15/05/2019
13.88
 0 13.88 13.88 13.88 0 0 0
14/05/2019
13.88
 0 13.88 13.88 13.88 0 0 0
13/05/2019
13.88
 0 13.88 13.88 13.88 0 0 0
10/05/2019
13.88
 0 13.88 13.88 13.88 0 0 0
09/05/2019
13.88
 1,410 14.42 14.42 13.88 500 0 0.0
08/05/2019
14.42
 10 14.81 14.81 14.42 0 0 0
07/05/2019
14.81
 0 14.81 14.81 14.81 0 0 0
06/05/2019
14.81
 1,670 15.51 15.51 14.81 1,000 0 0.0
03/05/2019
15.51
 4,010 15.59 15.98 15.51 0 0 0
02/05/2019
15.59
 1,000 15.59 15.59 15.59 0 0 0
26/04/2019
15.59
 550 15.98 15.98 15.01 0 0 0
25/04/2019
15.98
 8,930 17.15 17.50 15.98 0 10 -0.0
24/04/2019
17.15
 1,540 17.38 17.38 16.18 0 10 -0.0
23/04/2019
17.38
 550 17.38 17.38 16.18 0 10 -0.0
22/04/2019
17.38
 40 17.46 17.46 16.25 0 10 -0.0
19/04/2019
17.46
 50 16.33 17.46 15.20 0 10 -0.0
18/04/2019
16.33
 350 16.33 16.33 15.20 0 250 -0.0
17/04/2019
16.33
 60 15.55 16.33 14.50 0 10 -0.0
16/04/2019
15.55
 1,490 16.68 16.68 15.55 0 1,490 -0.0
12/04/2019
16.68
 0 16.68 16.68 16.68 0 0 0
11/04/2019
16.68
 40 17.93 17.93 16.68 0 10 -0.0
10/04/2019
17.93
 120 18.24 18.71 16.99 0 110 -0.0
09/04/2019
18.24
 30 17.42 18.24 16.21 0 10 -0.0
08/04/2019
17.42
 50 18.71 18.71 17.42 0 10 -0.0
05/04/2019
18.71
 20,770 18.71 18.71 17.46 0 18,190 -0.4
04/04/2019
18.71
 440 18.32 18.71 17.07 0 10 -0.0
03/04/2019
18.32
 9,130 17.15 18.32 15.98 0 10 -0.0
02/04/2019
17.15
 56,510 16.84 17.15 15.67 0 0 0
01/04/2019
16.84
 11,050 15.75 16.84 15.75 0 10 -0.0
29/03/2019
15.75
 20 15.90 15.90 14.85 0 10 -0.0
28/03/2019
15.90
 2,270 15.75 15.90 14.65 0 10 -0.0
27/03/2019
15.75
 20 15.82 15.82 14.77 0 10 -0.0
26/03/2019
15.82
 11,360 14.81 15.82 15.40 0 0 0
25/03/2019
14.81
 2,780 14.81 14.81 13.88 0 10 -0.0
22/03/2019
14.81
 0 14.81 14.81 14.81 0 0 0
21/03/2019
14.81
 1,240 15.75 15.75 14.65 0 10 -0.0
20/03/2019
15.75
 4,310 15.43 15.90 14.50 3,270 0 0.1
19/03/2019
15.43
 29,000 15.90 15.90 15.43 0 0 0
18/03/2019
15.90
 40,650 15.43 15.90 14.46 0 0 0
15/03/2019
15.43
 2,380 15.55 15.55 14.81 0 0 0
14/03/2019
15.55
 20 15.59 15.59 14.50 0 0 0
13/03/2019
15.59
 6,070 15.75 15.75 15.59 0 0 0
12/03/2019
15.75
 1,630 15.98 15.98 14.89 0 10 -0.0
11/03/2019
15.98
 260 15.98 15.98 15.75 0 0 0
08/03/2019
15.98
 7,190 15.59 15.98 15.28 0 0 0
07/03/2019
15.59
 110,310 15.28 15.59 15.28 10,000 0 0.2
06/03/2019
15.28
 10,440 15.28 15.28 15.28 0 0 0
05/03/2019
15.28
 48,000 15.28 15.28 15.28 10,000 0 0.2
04/03/2019
15.28
 40,060 14.34 15.28 14.50 0 0 0
01/03/2019
14.34
 5,010 15.28 15.43 14.34 0 0 0
28/02/2019
15.28
 80,000 15.28 15.28 15.28 0 0 0
27/02/2019
15.28
 60,150 15.20 15.28 14.81 0 0 0
26/02/2019
15.20
 65,740 14.73 15.20 13.88 0 10 -0.0
25/02/2019
14.73
 50 13.80 14.73 14.73 0 0 0
22/02/2019
13.80
 10 14.81 14.81 13.80 0 10 -0.0
21/02/2019
14.81
 10,120 14.81 14.97 13.95 0 10 -0.0
20/02/2019
14.81
 15,020 14.19 14.81 13.21 0 10 -0.0
19/02/2019
14.19
 0 14.19 14.19 14.19 0 0 0
18/02/2019
14.19
 20 14.42 14.42 14.19 0 10 -0.0
15/02/2019
14.42
 20 13.49 14.42 13.13 0 10 -0.0
14/02/2019
13.49
 10 12.63 13.49 13.49 0 0 0
13/02/2019
12.63
 0 12.63 12.63 12.63 0 0 0
12/02/2019
12.63
 100 12.94 12.94 12.55 0 80 -0.0
11/02/2019
12.94
 50 13.68 13.68 12.94 0 10 -0.0
01/02/2019
13.68
 0 13.68 13.68 13.68 0 0 0
31/01/2019
13.68
 30 14.42 14.42 13.49 0 10 -0.0
30/01/2019
14.42
 30 13.49 14.42 12.63 0 10 -0.0
29/01/2019
13.49
 90 12.63 13.49 13.49 0 0 0
28/01/2019
12.63
 60 11.81 12.63 12.63 0 0 0
25/01/2019
11.81
 10 11.07 11.81 11.81 0 0 0
24/01/2019
11.07
 0 11.07 11.07 11.07 0 0 0
23/01/2019
11.07
 10 10.37 11.07 11.07 0 0 0
22/01/2019
10.37
 0 10.37 10.37 10.37 0 0 0
21/01/2019
10.37
 0 10.37 10.37 10.37 0 0 0
18/01/2019
10.37
 0 10.37 10.37 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |