CTCP Cấp nước Long Khánh (lkw)

35.50
-0.70
(-1.93%)
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
(2026-02-23) 		0 0% 6,100 0 0
35.50
36.20
35.50
2 tháng
(2026-01-19) 		1 2.84% 19,000 0 0
35.20
36.20
35.50
3 tháng
(2025-12-18) 		2.20 6.47% 34,600 -400 -0.0
33.30
36.20
35.50
6 tháng
(2025-09-19) 		2.20 6.47% 84,800 -1,000 -0.0
33.20
36.20
35.50
12 tháng
(2025-03-24) 		-2.44 -6.33% 360,800 -23,400 -0.5
33.20
44
35.50
24 tháng
(2024-03-28) 		11.97 49.43% 470,163 -19,700 -0.4
24.23
44
35.50
36 tháng
(2023-04-03) 		10.96 43.41% 892,722 -6,100 0.1
22.88
44
35.50
60 tháng
(2021-04-13) 		11.53 46.75% 1,611,957 -24,604 -1.3
22.04
44
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2022
32.78
 200 33.77 33.77 32.78 0 0 0
27/05/2022
33.77
 100 32.02 33.77 33.77 0 0 0
26/05/2022
32.02
 800 32.02 32.02 31.94 0 0 0
25/05/2022
32.02
 200 32.02 32.02 32.02 0 0 0
24/05/2022
32.02
 0 32.02 32.02 32.02 0 0 0
23/05/2022
32.02
 300 34.84 34.84 32.02 0 0 0
20/05/2022
34.84
 0 34.84 34.84 34.84 0 0 0
19/05/2022
34.84
 0 34.84 34.84 34.84 0 0 0
18/05/2022
34.84
 213 33.77 34.84 34.84 0 0 0
17/05/2022
33.77
 0 34.53 33.77 33.77 0 0 0
16/05/2022
34.53
 400 34.91 34.91 31.33 0 0 0
13/05/2022
34.91
 0 34.91 34.91 34.91 0 0 0
12/05/2022
34.91
 0 34.91 34.91 34.91 0 0 0
11/05/2022
34.91
 196 32.02 34.91 34.91 0 0 0
10/05/2022
32.02
 2,600 33.47 33.47 30.95 500 0 0.0
09/05/2022
33.47
 1,000 34.99 34.99 33.47 0 0 0
06/05/2022
34.99
 100 34.61 34.99 34.99 0 0 0
05/05/2022
34.61
 5,900 34.84 35.75 32.40 4,600 0 0.2
04/05/2022
34.84
 100 32.40 34.84 34.84 0 0 0
29/04/2022
32.40
 100 34.91 34.91 32.40 0 0 0
28/04/2022
34.91
 700 32.78 34.91 34.91 0 0 0
27/04/2022
32.78
 200 32.02 32.78 32.78 0 0 0
26/04/2022
32.02
 3,800 33.54 33.54 31.64 2,800 0 0.1
25/04/2022
33.54
 1,400 33.85 35.07 33.54 1,000 0 0.0
22/04/2022
33.85
 0 33.54 33.85 33.54 0 0 0
21/04/2022
33.54
 1,800 33.69 34.61 33.54 400 0 0.0
20/04/2022
33.69
 2,900 35.37 35.37 33.69 2,200 0 0.1
19/04/2022
35.37
 600 33.92 35.37 35.37 0 0 0
18/04/2022
33.92
 2,400 34.53 35.29 33.92 0 0 0
15/04/2022
34.53
 3,400 34.91 35.37 34.30 0 0 0
14/04/2022
34.91
 700 34.30 34.91 33.69 200 0 0.0
13/04/2022
34.30
 0 34.30 34.30 34.30 0 0 0
12/04/2022
34.30
 200 35.07 35.07 34.30 0 0 0
08/04/2022
35.07
 600 35.07 35.07 35.07 0 0 0
07/04/2022
35.07
 500 34.68 35.07 35.07 500 0 0.0
06/04/2022
34.68
 400 34.68 34.68 34.68 0 0 0
05/04/2022
34.68
 0 34.68 34.68 34.68 0 0 0
04/04/2022
34.68
 2,200 40.78 40.78 34.68 0 0 0
01/04/2022
40.78
 100 35.83 40.78 40.78 0 0 0
31/03/2022
35.83
 0 33.54 35.83 35.83 0 0 0
30/03/2022
33.54
 200 34.23 38.04 33.54 0 0 0
29/03/2022
34.23
 100 33.39 34.23 34.23 0 0 0
28/03/2022
33.39
 100 32.40 33.39 33.39 0 0 0
25/03/2022
32.40
 0 32.40 32.40 32.40 0 0 0
24/03/2022
32.40
 1,000 32.40 32.40 32.40 0 0 0
23/03/2022
32.40
 200 32.40 32.40 32.40 0 0 0
22/03/2022
32.40
 800 33.47 33.47 32.40 0 0 0
21/03/2022
33.47
 0 33.47 33.47 33.47 0 0 0
18/03/2022
33.47
 300 34.08 34.08 33.47 0 0 0
17/03/2022
34.08
 900 34.15 34.15 34.08 0 0 0
16/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
15/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
14/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
11/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
10/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
09/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
08/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
07/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
04/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
03/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
02/03/2022
34.15
 0 34.15 34.15 34.15 0 0 0
01/03/2022
34.15
 200 33.54 34.15 34.15 0 0 0
28/02/2022
33.54
 500 31.94 33.54 31.86 0 0 0
25/02/2022
31.94
 0 31.94 31.94 31.94 0 0 0
24/02/2022
31.94
 200 30.87 31.94 31.94 0 0 0
23/02/2022
30.87
 100 31.25 31.25 30.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |