CTCP Cấp nước Long Khánh (lkw)

34.20
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
(2025-11-05) 		0.20 0.59% 5,400 -300 -0.0
34
34.80
34.20
2 tháng
(2025-10-06) 		-0.60 -1.72% 24,300 -600 -0.0
33.20
35
34.20
3 tháng
(2025-09-08) 		0.20 0.59% 62,100 -600 -0.0
33.20
35
34.20
6 tháng
(2025-06-09) 		-6.20 -15.35% 273,300 -13,100 -0.1
33.20
44
34.20
12 tháng
(2024-12-10) 		8.11 31.11% 382,007 -28,300 -0.7
26.09
44
34.20
24 tháng
(2023-12-19) 		10.56 44.64% 622,102 -17,600 -0.3
23.64
44
34.20
36 tháng
(2022-12-21) 		3.83 12.61% 893,817 13,500 0.7
22.88
44
34.20
60 tháng
(2020-12-31) 		11.28 49.24% 1,662,657 -23,004 -1.2
14.60
44
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2022
31.25
 4,000 31.03 31.25 31.25 0 0 0
21/02/2022
31.03
 900 30.95 31.94 30.95 0 0 0
18/02/2022
30.95
 0 31.71 30.95 31.71 0 0 0
17/02/2022
31.71
 2,200 31.94 31.94 30.64 600 0 0.0
16/02/2022
31.94
 1,100 31.94 31.94 30.87 0 0 0
15/02/2022
31.94
 100 32.63 32.63 31.94 0 0 0
14/02/2022
32.63
 0 32.63 32.63 32.63 0 0 0
11/02/2022
32.63
 0 32.63 32.63 32.63 0 0 0
10/02/2022
32.63
 0 32.63 32.63 32.63 0 0 0
09/02/2022
32.63
 0 32.63 32.63 32.63 0 0 0
08/02/2022
32.63
 100 33.54 33.54 32.63 0 0 0
07/02/2022
33.54
 2,300 31.64 34.23 31.25 400 0 0.0
28/01/2022
31.64
 0 33.47 31.64 31.64 0 0 0
27/01/2022
33.47
 2,400 32.32 34.91 30.64 0 0 0
26/01/2022
32.32
 0 32.02 32.32 32.32 0 0 0
25/01/2022
32.02
 900 32.02 34.30 31.64 0 0 0
24/01/2022
32.02
 400 33.77 33.77 32.02 0 0 0
21/01/2022
33.77
 0 33.77 33.77 33.77 0 0 0
20/01/2022
33.77
 0 33.77 33.77 33.77 0 0 0
19/01/2022
33.77
 100 33.92 33.92 33.77 0 0 0
18/01/2022
33.92
 500 34.91 34.91 30.49 0 0 0
17/01/2022
34.91
 500 33.47 34.91 34.91 0 0 0
14/01/2022
33.47
 800 33.39 33.47 32.78 0 0 0
13/01/2022
33.39
 500 33.47 33.47 30.57 0 0 0
12/01/2022
33.47
 400 33.47 33.47 29.88 0 0 0
11/01/2022
33.47
 100 32.78 33.47 33.47 0 0 0
10/01/2022
32.78
 1,400 34.00 34.00 32.70 0 0 0
07/01/2022
34.00
 0 34.00 34.00 34.00 0 0 0
06/01/2022
34.00
 100 34.08 34.08 34.00 0 0 0
05/01/2022
34.08
 200 34.00 34.08 34.08 0 0 0
04/01/2022
34.00
 700 33.85 34.15 32.02 0 0 0
31/12/2021
33.85
 0 33.85 33.85 33.85 0 0 0
30/12/2021
33.85
 0 33.85 33.85 33.85 0 0 0
29/12/2021
33.85
 100 32.47 33.85 33.85 0 0 0
28/12/2021
32.47
 0 32.47 32.47 32.47 0 0 0
27/12/2021
32.47
 0 32.47 32.47 32.47 0 0 0
24/12/2021
32.47
 0 34.23 32.47 32.47 0 0 0
23/12/2021
34.23
 2,200 34.00 34.23 32.02 0 0 0
22/12/2021
34.00
 100 32.78 34.00 34.00 0 0 0
21/12/2021
32.78
 6,100 33.92 33.92 32.02 0 0 0
20/12/2021
33.92
 100 33.47 33.92 33.92 0 0 0
17/12/2021
33.47
 0 33.47 33.47 33.47 0 0 0
16/12/2021
33.47
 700 34.15 34.15 33.39 0 0 0
15/12/2021
34.15
 100 32.40 34.15 34.15 0 0 0
14/12/2021
32.40
 600 32.70 32.70 32.40 0 0 0
13/12/2021
32.70
 11,500 34.76 34.76 30.49 0 0 0
10/12/2021
34.76
 0 34.76 34.76 34.76 0 0 0
09/12/2021
34.76
 0 34.76 34.76 34.76 0 0 0
08/12/2021
34.76
 0 34.76 34.76 34.76 0 0 0
07/12/2021
34.76
 100 34.30 34.76 34.76 0 0 0
06/12/2021
34.30
 600 36.21 36.21 33.54 0 0 0
03/12/2021
36.21
 100 34.61 36.21 36.21 0 0 0
02/12/2021
34.61
 3,800 35.07 35.07 32.93 0 0 0
01/12/2021
35.07
 2,100 35.07 35.07 32.78 0 0 0
30/11/2021
35.07
 7,100 32.78 35.07 32.78 0 0 0
29/11/2021
32.78
 3,500 35.07 37.12 32.02 0 0 0
26/11/2021
35.07
 1,000 38.04 38.04 35.07 0 0 0
25/11/2021
38.04
 1,300 35.83 38.04 31.33 500 0 0.0
24/11/2021
35.83
 1,400 38.65 38.65 33.54 0 0 0
23/11/2021
38.65
 0 38.65 38.65 38.65 0 0 0
22/11/2021
38.65
 100 39.26 39.26 38.65 0 0 0
19/11/2021
39.26
 5,309 38.80 39.26 34.38 0 0 0
18/11/2021
38.80
 2,900 39.49 39.49 38.65 0 0 0
17/11/2021
39.49
 93,700 39.49 39.49 33.92 0 91,600 -4.1
16/11/2021
39.49
 109 37.35 39.49 39.49 0 0 0
15/11/2021
37.35
 8,000 40.40 40.40 36.97 0 0 0
12/11/2021
40.40
 116,000 37.96 41.93 37.35 300 0 0.0
11/11/2021
37.96
 13,500 37.20 37.96 32.40 0 0 0
10/11/2021
37.20
 0 37.20 37.20 37.20 0 0 0
09/11/2021
37.20
 0 37.20 37.20 37.20 0 0 0
08/11/2021
37.20
 1,204 37.58 37.58 37.20 0 4 -0.0
05/11/2021
37.58
 4,200 33.08 37.58 32.78 0 0 0
04/11/2021
33.08
 6,800 34.15 34.15 31.25 0 0 0
03/11/2021
34.15
 2,700 32.40 34.23 32.17 0 0 0
02/11/2021
32.40
 10,762 31.79 32.63 32.02 0 0 0
01/11/2021
31.79
 0 31.79 31.79 31.79 0 0 0
29/10/2021
31.79
 13,100 32.25 32.70 31.25 1,400 0 0.1
28/10/2021
32.25
 14,300 31.25 33.47 30.80 0 0 0
27/10/2021
31.25
 8,200 31.86 31.94 30.49 0 0 0
26/10/2021
31.86
 2,600 31.79 31.86 31.86 0 0 0
25/10/2021
31.79
 2,900 28.97 31.94 29.35 0 0 0
22/10/2021
28.97
 10,400 28.21 31.94 28.97 6,800 0 0.3
21/10/2021
28.21
 1,000 28.66 28.66 28.21 1,000 0 0.0
20/10/2021
28.66
 100 28.51 28.66 28.66 0 0 0
19/10/2021
28.51
 5,900 27.44 28.82 27.75 2,800 0 0.1
18/10/2021
27.44
 1,100 27.44 27.44 27.44 0 0 0
15/10/2021
27.44
 6,300 28.13 28.13 27.44 0 0 0
14/10/2021
28.13
 19,500 27.44 28.13 26.22 0 0 0
13/10/2021
27.44
 11,500 26.22 27.44 26.30 0 0 0
12/10/2021
26.22
 200 26.22 26.22 26.22 0 0 0
11/10/2021
26.22
 1,400 26.30 26.30 26.22 0 0 0
08/10/2021
26.30
 2,500 26.30 26.30 26.30 0 0 0
07/10/2021
26.30
 4,800 26.22 26.30 26.15 0 0 0
06/10/2021
26.22
 1,600 26.30 26.30 26.22 0 0 0
05/10/2021
26.30
 3,800 26.68 26.68 26.30 0 0 0
04/10/2021
26.68
 2,300 26.60 26.68 26.68 0 0 0
01/10/2021
26.60
 8,700 27.37 29.65 26.60 0 0 0
30/09/2021
27.37
 0 27.37 27.37 27.37 0 0 0
29/09/2021
27.37
 500 27.44 27.44 27.37 0 0 0
28/09/2021
27.44
 1,500 30.19 30.19 27.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |