Cholon Water Supply JSC (HOSE:CLW)
Vietnam · Delayed Price · Currency is VND 48,000
-3,000 (-5.88%)
At close: Oct 22, 2026
Cholon Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -5.09% | 101 |
| Oct 19, 2026 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,575.00 | 0.20% | 102 |
| Oct 12, 2026 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 50,475.83 | 6.93% | 100 |
| Sep 30, 2026 | 47,600.00 | 47,600.00 | 47,600.00 | 47,600.00 | 47,203.33 | 6.97% | 100 |
| Sep 28, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,129.17 | 6.97% | 300 |
| Sep 25, 2026 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,253.33 | -6.94% | 100 |
| Sep 23, 2026 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,327.50 | 6.94% | 196,000 |
| Sep 18, 2026 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,451.67 | -6.70% | 100 |
| Sep 9, 2026 | 44,800.00 | 44,800.00 | 44,800.00 | 44,800.00 | 44,426.67 | -6.86% | 104 |
| Sep 8, 2026 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 47,699.17 | 0.21% | 170 |
| Sep 7, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 47,600.00 | - | 106 |
| Sep 3, 2026 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 47,600.00 | -6.25% | 101 |
| Aug 28, 2026 | 55,000.00 | 55,000.00 | 51,200.00 | 51,200.00 | 50,773.33 | -6.91% | 200 |
| Aug 25, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 54,541.67 | -1.61% | 100 |
| Aug 24, 2026 | 60,000.00 | 60,000.00 | 55,900.00 | 55,900.00 | 55,434.17 | -6.99% | 347 |
| Aug 19, 2026 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 59,599.17 | 6.94% | 129 |
| Aug 18, 2026 | 56,200.00 | 56,200.00 | 56,100.00 | 56,200.00 | 55,731.67 | 6.84% | 410 |
| Aug 17, 2026 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 52,161.67 | 6.91% | 500 |
| Aug 14, 2026 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 48,790.00 | 6.96% | 500 |
| Aug 11, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 45,616.67 | 6.98% | 120 |
| Aug 10, 2026 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 42,641.67 | 5.78% | 700 |
| Aug 5, 2026 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 40,311.25 | 6.97% | 100 |
| Jul 27, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,683.33 | -1.43% | 100 |
| Jul 15, 2026 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 38,228.75 | -6.88% | 500 |
| Jul 14, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,055.00 | -6.97% | 6,500 |
| Jul 13, 2026 | 44,500.00 | 44,500.00 | 44,500.00 | 44,500.00 | 44,129.17 | -6.81% | 100 |
| Jul 9, 2026 | 47,750.00 | 47,750.00 | 47,750.00 | 47,750.00 | 47,352.08 | -6.92% | 100 |
| Jul 8, 2026 | 51,300.00 | 51,300.00 | 51,300.00 | 51,300.00 | 50,872.50 | -6.56% | 100 |
| Jul 6, 2026 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,442.50 | -6.95% | 121 |
| Jul 3, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 58,508.33 | - | 100 |
| Jul 2, 2026 | 59,000.00 | 59,100.00 | 55,000.00 | 59,000.00 | 58,508.33 | - | 12,601 |
| Jul 1, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 58,508.33 | - | 9,000 |
| Jun 30, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 58,508.33 | - | 100 |
| Jun 29, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 58,508.33 | - | 320 |
| Jun 26, 2026 | 63,000.00 | 63,000.00 | 59,000.00 | 59,000.00 | 58,508.33 | -0.17% | 231,310 |
| Jun 25, 2026 | 59,000.00 | 59,100.00 | 59,000.00 | 59,100.00 | 58,607.50 | 2.43% | 100,210 |
| Jun 22, 2026 | 54,000.00 | 57,700.00 | 54,000.00 | 57,700.00 | 57,219.17 | 6.85% | 230 |
| Jun 19, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 53,550.00 | 4.85% | 111 |
| Jun 18, 2026 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,070.83 | 5.10% | 104 |
| Jun 17, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 48,591.67 | 6.75% | 110 |
| Jun 16, 2026 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,517.50 | 6.87% | 100 |
| Jun 3, 2026 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 42,592.08 | - | 200 |
| May 7, 2026 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 42,592.08 | -4.81% | 3,300 |
| May 4, 2026 | 50,200.00 | 50,200.00 | 46,800.00 | 46,800.00 | 44,743.20 | -0.43% | 650 |
| Apr 29, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 44,934.41 | -1.67% | 462,522 |
| Apr 28, 2026 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 45,699.25 | 6.82% | 104 |
| Apr 24, 2026 | 44,750.00 | 44,750.00 | 44,750.00 | 44,750.00 | 42,783.29 | -6.77% | 100 |