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)
27/09/2021
30.19
 0 30.19 30.19 30.19 0 0 0
24/09/2021
30.19
 0 28.59 30.19 30.19 0 0 0
23/09/2021
28.59
 4,300 28.59 31.25 27.44 0 0 0
22/09/2021
28.59
 4,900 30.42 31.64 27.21 0 0 0
21/09/2021
30.42
 300 28.59 30.42 30.42 0 0 0
20/09/2021
28.59
 4,100 31.10 31.10 28.21 0 0 0
17/09/2021
31.10
 6,300 28.59 32.78 28.66 0 0 0
16/09/2021
28.59
 0 28.59 28.59 28.59 0 0 0
15/09/2021
28.59
 100 28.82 28.82 28.59 0 0 0
14/09/2021
28.82
 3,600 32.70 32.70 27.82 0 0 0
13/09/2021
32.70
 0 32.70 32.70 32.70 0 0 0
10/09/2021
32.70
 100 28.21 32.70 32.70 0 0 0
09/09/2021
28.21
 300 28.82 33.08 28.21 0 0 0
08/09/2021
28.82
 0 28.82 28.82 28.82 0 0 0
07/09/2021
28.82
 0 28.82 28.82 28.82 0 0 0
06/09/2021
28.82
 0 28.82 28.82 28.82 0 0 0
01/09/2021
28.82
 0 28.82 28.82 28.82 0 0 0
31/08/2021
28.82
 100 25.92 28.82 28.82 0 0 0
30/08/2021
25.92
 1,300 25.38 25.92 24.39 0 0 0
27/08/2021
25.38
 100 26.83 26.83 25.38 0 0 0
26/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
25/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
24/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
23/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
20/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
19/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
18/08/2021
26.83
 100 25.31 26.83 26.83 0 0 0
17/08/2021
25.31
 0 25.31 25.31 25.31 0 0 0
16/08/2021
25.31
 0 25.31 25.31 25.31 0 0 0
13/08/2021
25.31
 500 29.65 29.65 25.31 0 0 0
12/08/2021
29.65
 0 29.65 29.65 29.65 0 0 0
11/08/2021
29.65
 0 29.65 29.65 29.65 0 0 0
10/08/2021
29.65
 100 25.92 29.65 29.65 0 0 0
09/08/2021
25.92
 100 26.83 26.83 25.92 0 0 0
06/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
05/08/2021
26.83
 0 26.83 26.83 26.83 0 0 0
04/08/2021
26.83
 100 25.99 26.83 26.83 0 0 0
03/08/2021
25.99
 100 25.92 25.99 25.99 0 0 0
02/08/2021
25.92
 0 25.92 25.92 25.92 0 0 0
30/07/2021
25.92
 100 26.68 26.68 25.92 0 0 0
29/07/2021
26.68
 100 26.53 26.68 26.68 0 0 0
28/07/2021
26.53
 200 26.76 26.76 26.53 0 0 0
27/07/2021
26.76
 800 26.22 26.76 23.48 500 0 0.0
26/07/2021
26.22
 500 26.68 26.76 26.22 0 0 0
23/07/2021
26.68
 0 26.68 26.68 26.68 0 0 0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2021
26.68
 100 25.69 26.68 26.68 0 0 0
21/07/2021
25.69
 0 25.69 25.69 25.69 0 0 0
20/07/2021
25.69
 100 25.11 25.69 25.69 0 0 0
19/07/2021
25.11
 2,100 25.11 25.11 25.11 0 0 0
16/07/2021
25.11
 0 25.11 25.11 25.11 0 0 0
15/07/2021
25.11
 0 25.11 25.11 25.11 0 0 0
14/07/2021
25.11
 200 23.21 25.11 25.11 0 0 0
13/07/2021
23.21
 0 25.32 23.21 23.21 0 0 0
12/07/2021
25.32
 500 25.54 25.54 22.62 0 0 0
09/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
08/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
07/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
06/07/2021
25.54
 0 25.54 25.54 25.54 0 0 0
05/07/2021
25.54
 100 25.69 25.69 25.54 0 0 0
02/07/2021
25.69
 0 25.69 25.69 25.69 0 0 0
01/07/2021
25.69
 0 25.69 25.69 25.69 0 0 0
30/06/2021
25.69
 0 25.69 25.69 25.69 0 0 0
29/06/2021
25.69
 500 24.81 25.69 25.69 0 0 0
28/06/2021
24.81
 100 25.40 25.40 24.81 100 0 0.0
25/06/2021
25.40
 100 24.81 25.40 25.40 0 0 0
24/06/2021
24.81
 500 27.59 27.59 24.81 500 0 0.0
23/06/2021
27.59
 0 27.59 27.59 27.59 0 0 0
22/06/2021
27.59
 0 27.59 27.59 27.59 0 0 0
21/06/2021
27.59
 100 25.62 27.59 27.59 0 0 0
18/06/2021
25.62
 100 25.54 25.62 25.62 0 0 0
17/06/2021
25.54
 1,100 27.95 27.95 25.54 300 0 0.0
16/06/2021
27.95
 500 29.85 30.58 27.95 0 0 0
15/06/2021
29.85
 1,500 25.84 29.85 27.00 0 0 0
14/06/2021
25.84
 3,300 27.59 32.70 25.84 600 0 0.0
11/06/2021
27.59
 400 31.97 31.97 27.59 0 0 0
10/06/2021
31.97
 2,600 31.38 32.77 24.52 1,800 100 0.1
09/06/2021
31.38
 300 27.51 31.38 23.43 0 100 -0.0
08/06/2021
27.51
 100 24.08 27.51 27.51 0 0 0
07/06/2021
24.08
 0 24.08 24.08 24.08 0 0 0
04/06/2021
24.08
 500 24.08 24.08 24.08 500 0 0.0
03/06/2021
24.08
 4,000 24.08 24.08 24.08 3,100 0 0.1
02/06/2021
24.08
 3,000 24.16 24.16 24.08 2,500 0 0.1
01/06/2021
24.16
 3,400 24.67 24.67 21.89 0 0 0
31/05/2021
24.67
 0 24.67 24.67 24.67 0 0 0
28/05/2021
24.67
 300 24.52 24.67 24.67 0 0 0
27/05/2021
24.52
 400 24.96 25.18 24.52 0 0 0
26/05/2021
24.96
 0 28.17 24.96 24.96 0 0 0
25/05/2021
28.17
 4,400 24.81 28.17 23.50 0 0 0
24/05/2021
24.81
 900 24.38 24.81 24.59 0 0 0
21/05/2021
24.38
 700 23.72 24.81 24.38 0 0 0
20/05/2021
23.72
 3,200 22.70 26.93 23.28 0 0 0
19/05/2021
22.70
 5,900 25.03 25.11 22.70 1,000 0 0.0
18/05/2021
25.03
 3,500 25.03 25.03 25.03 3,000 0 0.1
17/05/2021
25.03
 10,100 24.96 25.03 25.03 0 0 0
14/05/2021
24.96
 5,300 24.81 28.39 24.96 0 0 0
13/05/2021
24.81
 0 26.20 24.81 24.81 0 0 0
12/05/2021
26.20
 5,300 24.59 26.20 24.08 0 0 0
11/05/2021
24.59
 5,100 24.08 27.30 24.59 0 0 0
10/05/2021
24.08
 4,200 23.79 27.08 20.29 0 0 0
07/05/2021
23.79
 0 23.79 23.79 23.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |