Cholon Water Supply JSC (HOSE:CLW)
Vietnam · Delayed Price · Currency is VND 45,000
+500 (1.12%)
At close: Dec 4, 2025
Cholon Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43,950.00 | 45,000.00 | 43,950.00 | 45,000.00 | 45,000.00 | 1.12% | 1,600 |
| Dec 2, 2025 | 45,000.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | 2.30% | 1,900 |
| Nov 28, 2025 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 0.69% | 200 |
| Nov 27, 2025 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0.70% | 200 |
| Nov 25, 2025 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -6.74% | 100 |
| Nov 24, 2025 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 6.98% | 100 |
| Nov 10, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 200 |
| Nov 7, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 201 |
| Nov 6, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 200 |
| Nov 5, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 400 |
| Nov 4, 2025 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 101 |
| Nov 3, 2025 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | 0.94% | 1,101 |
| Oct 31, 2025 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | -6.37% | 503 |
| Oct 30, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,100.00 | - | 103 |
| Oct 28, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,100.00 | - | 100 |
| Oct 23, 2025 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,100.00 | - | 300 |
| Oct 17, 2025 | 45,200.00 | 45,500.00 | 45,200.00 | 45,500.00 | 45,100.00 | 0.66% | 1,002 |
| Oct 16, 2025 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 44,802.64 | -6.80% | 125 |
| Oct 9, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,073.63 | -1.02% | 100 |
| Oct 8, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 48,569.23 | - | 500 |
| Oct 7, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 48,569.23 | -1.01% | 224 |
| Oct 3, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,064.84 | -1.00% | 101 |
| Oct 1, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 49,560.44 | -0.40% | 100 |
| Sep 25, 2025 | 50,000.00 | 50,200.00 | 50,000.00 | 50,200.00 | 49,758.68 | - | 403 |
| Sep 24, 2025 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 49,758.68 | -0.20% | 200 |
| Sep 23, 2025 | 50,200.00 | 50,300.00 | 50,200.00 | 50,300.00 | 49,857.80 | - | 200 |
| Sep 19, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 49,857.80 | - | 100 |
| Sep 18, 2025 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 49,857.80 | -6.85% | 203 |
| Sep 17, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,525.27 | - | 300 |
| Sep 16, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,525.27 | - | 400 |
| Sep 11, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,525.27 | - | 303 |
| Sep 9, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,525.27 | -0.74% | 310 |
| Sep 8, 2025 | 54,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | 53,921.76 | 6.04% | 100 |
| Sep 5, 2025 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,849.01 | - | 200 |
| Sep 4, 2025 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,849.01 | 6.88% | 100 |
| Aug 29, 2025 | 51,300.00 | 51,300.00 | 48,000.00 | 48,000.00 | 47,578.02 | - | 414 |
| Aug 28, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 47,578.02 | - | 150 |
| Aug 27, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 47,578.02 | 1.69% | 301 |
| Aug 26, 2025 | 47,200.00 | 47,200.00 | 47,200.00 | 47,200.00 | 46,785.05 | -6.90% | 200 |
| Aug 22, 2025 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,254.29 | -0.20% | 101 |
| Aug 21, 2025 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,353.41 | 6.95% | 100 |
| Aug 20, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,082.42 | -1.66% | 200 |
| Aug 19, 2025 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 47,875.38 | - | 300 |
| Aug 18, 2025 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 47,875.38 | - | 100 |
| Aug 15, 2025 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 47,875.38 | - | 101 |
| Aug 13, 2025 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 47,875.38 | 0.21% | 105 |
| Aug 12, 2025 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 47,776.26 | -6.77% | 115 |
| Aug 11, 2025 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 51,245.49 | - | 201 |
| Aug 8, 2025 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 51,245.49 | -6.85% | 10,823 |
| Aug 6, 2025 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,012.09 | -0.18% | 100 |