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
(2024-08-19) 		-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
(2024-06-20) 		8.30 22.07% 231,200 0 0
37.60
49.20
45.90
6 tháng
(2024-03-22) 		14.61 46.71% 243,400 0 0
29.36
49.20
45.90
12 tháng
(2023-09-25) 		16.43 55.77% 338,600 -1,900 -0.1
24.40
49.20
45.90
24 tháng
(2022-09-29) 		12.08 35.72% 457,300 -9,500 3.2
19.10
49.20
45.90
36 tháng
(2021-10-04) 		21.61 88.99% 734,600 -6,700 9.0
19.10
49.20
45.90
60 tháng
(2019-10-15) 		27.99 156.26% 980,100 -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)
10/11/2023
28.45
 200 28.88 30.90 28.45 0 0 0
09/11/2023
28.88
 100 27.00 28.88 28.88 0 0 0
08/11/2023
27.00
 1,000 27.87 29.79 27.00 0 0 0
07/11/2023
27.87
 100 26.09 27.87 27.87 0 0 0
06/11/2023
26.09
 100 24.40 26.09 26.09 0 0 0
03/11/2023
24.40
 200 26.23 28.06 24.40 0 0 0
01/11/2023
26.23
 0 26.23 26.23 26.23 0 0 0
31/10/2023: Cổ tức tiền mặt tỉ lệ: 4.2%
31/10/2023
26.23
 300 28.14 30.08 26.23 0 0 0
30/10/2023
28.14
 0 28.14 28.14 28.14 0 0 0
26/10/2023
28.14
 0 28.14 28.14 28.14 0 0 0
25/10/2023
28.14
 100 30.13 30.13 28.14 0 0 0
24/10/2023
30.13
 100 30.04 30.13 30.13 0 100 -0.0
23/10/2023
30.04
 100 32.27 32.27 30.04 0 0 0
20/10/2023
32.27
 0 32.27 32.27 32.27 0 0 0
19/10/2023
32.27
 100 34.64 34.64 32.27 0 100 -0.0
18/10/2023
34.64
 0 34.64 34.64 34.64 0 0 0
17/10/2023
34.64
 0 34.64 34.64 34.64 0 0 0
16/10/2023
34.64
 0 34.64 34.64 34.64 0 0 0
13/10/2023
34.64
 0 34.64 34.64 34.64 0 0 0
12/10/2023
34.64
 0 34.64 34.64 34.64 0 0 0
11/10/2023
34.64
 4,500 34.64 34.64 34.45 0 0 0
10/10/2023
34.64
 1,000 34.73 34.73 34.64 0 0 0
09/10/2023
34.73
 3,100 33.21 34.73 31.03 0 100 -0.0
06/10/2023
33.21
 2,300 33.40 35.49 31.13 0 100 -0.0
05/10/2023
33.40
 200 35.02 35.02 33.40 0 0 0
04/10/2023
35.02
 1,200 33.12 35.02 30.84 0 100 -0.0
03/10/2023
33.12
 200 31.41 33.59 33.12 0 0 0
02/10/2023
31.41
 0 31.41 31.41 31.41 0 0 0
29/09/2023
31.41
 100 33.21 33.21 31.41 0 100 -0.0
28/09/2023
33.21
 2,200 33.69 33.69 31.41 0 100 -0.0
27/09/2023
33.69
 200 31.51 33.69 31.51 0 0 0
26/09/2023
31.51
 2,800 29.47 31.51 27.47 0 0 0
25/09/2023
29.47
 100 31.32 31.32 29.47 0 0 0
22/09/2023
31.32
 0 31.32 31.32 31.32 0 0 0
21/09/2023
31.32
 100 33.17 33.17 31.32 0 100 -0.0
20/09/2023
33.17
 100 33.17 33.17 33.17 0 100 -0.0
19/09/2023
33.17
 100 33.17 33.17 33.17 0 100 -0.0
18/09/2023
33.17
 400 31.03 33.17 33.17 0 0 0
15/09/2023
31.03
 100 29.04 31.03 31.03 0 0 0
13/09/2023
29.04
 0 29.04 29.04 29.04 0 0 0
12/09/2023
29.04
 100 27.14 29.04 29.04 0 0 0
08/09/2023
27.14
 0 27.14 27.14 27.14 0 0 0
07/09/2023
27.14
 0 27.14 27.14 27.14 0 0 0
06/09/2023
27.14
 0 27.14 27.14 27.14 0 0 0
05/09/2023
27.14
 0 27.14 27.14 27.14 0 0 0
31/08/2023
27.14
 0 27.14 27.14 27.14 0 0 0
30/08/2023
27.14
 0 27.14 27.14 27.14 0 0 0
29/08/2023
27.14
 0 27.14 27.14 27.14 0 0 0
28/08/2023
27.14
 0 27.14 27.14 27.14 0 0 0
25/08/2023
27.14
 0 27.14 27.14 27.14 0 0 0
23/08/2023
27.14
 100 29.13 29.13 27.14 0 0 0
22/08/2023
29.13
 200 31.13 31.13 29.13 0 0 0
21/08/2023
31.13
 100 33.40 33.40 31.13 0 100 -0.0
18/08/2023
33.40
 2,700 31.22 33.40 33.40 0 0 0
17/08/2023
31.22
 200 29.18 31.22 28.56 0 0 0
16/08/2023
29.18
 100 27.28 29.18 29.18 0 0 0
15/08/2023
27.28
 0 27.28 27.28 27.28 0 0 0
14/08/2023
27.28
 100 29.13 29.13 27.28 0 0 0
11/08/2023
29.13
 2,600 29.13 29.42 29.13 0 0 0
10/08/2023
29.13
 200 31.22 31.27 29.13 0 100 -0.0
09/08/2023
31.22
 200 29.18 31.22 31.22 0 0 0
08/08/2023
29.18
 100 31.32 31.32 29.18 0 0 0
07/08/2023
31.32
 0 31.32 31.32 31.32 0 0 0
04/08/2023
31.32
 0 31.32 31.32 31.32 0 0 0
03/08/2023
31.32
 0 31.32 31.32 31.32 0 0 0
02/08/2023
31.32
 0 31.32 31.32 31.32 0 0 0
01/08/2023
31.32
 0 31.32 31.32 31.32 0 0 0
31/07/2023
31.32
 0 31.32 31.32 31.32 0 0 0
28/07/2023
31.32
 0 31.32 31.32 31.32 0 0 0
27/07/2023
31.32
 0 31.32 31.32 31.32 0 0 0
26/07/2023
31.32
 0 31.32 31.32 31.32 0 0 0
25/07/2023
31.32
 100 33.64 33.64 31.32 0 100 -0.0
24/07/2023
33.64
 2,100 31.46 33.64 33.64 0 0 0
21/07/2023
31.46
 1,100 29.42 31.46 31.46 0 0 0
20/07/2023
29.42
 0 29.42 29.42 29.42 0 0 0
19/07/2023
29.42
 0 29.42 29.42 29.42 0 0 0
18/07/2023
29.42
 0 29.42 29.42 29.42 0 0 0
17/07/2023
29.42
 0 29.42 29.42 29.42 0 0 0
14/07/2023
29.42
 4,000 29.42 29.42 29.42 0 0 0
13/07/2023
29.42
 0 29.42 29.42 29.42 0 0 0
12/07/2023
29.42
 500 30.32 30.32 29.42 0 0 0
11/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
10/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
07/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
06/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
05/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
04/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
03/07/2023
30.32
 0 30.32 30.32 30.32 0 0 0
30/06/2023
30.32
 100 30.32 30.32 30.32 0 0 0
29/06/2023
30.32
 0 30.32 30.32 30.32 0 0 0
28/06/2023
30.32
 0 30.32 30.32 30.32 0 0 0
27/06/2023
30.32
 0 30.32 30.32 30.32 0 0 0
26/06/2023
30.32
 100 32.50 32.50 30.32 0 100 -0.0
23/06/2023
32.50
 800 30.41 32.50 31.32 0 0 0
22/06/2023
30.41
 100 30.23 30.41 30.41 0 0 0
21/06/2023
30.23
 0 30.23 30.23 30.23 0 0 0
20/06/2023
30.23
 0 30.23 30.23 30.23 0 0 0
19/06/2023
30.23
 0 30.23 30.23 30.23 0 0 0
16/06/2023
30.23
 5,600 32.46 32.46 30.23 0 5,600 -0.2
15/06/2023
32.46
 5,100 30.37 32.46 29.89 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |