CTCP Cấp nước Long Khánh (lkw)

31
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
(2026-08-18) 		0.50 1.64% 11,200 0 0
29.70
36
31
2 tháng
(2026-07-20) 		-1.53 -4.71% 27,200 200 0.0
29.70
36
31
3 tháng
(2026-06-19) 		-1.08 -3.35% 37,600 200 0.0
29.70
36
31
6 tháng
(2026-03-23) 		-1.08 -3.35% 59,400 3,900 0.1
29.33
36
31
12 tháng
(2025-09-22) 		0.48 1.58% 146,600 5,700 0.2
29.33
36
31
24 tháng
(2024-09-27) 		6.85 28.38% 506,958 -21,600 -1.0
23.83
40.33
31
36 tháng
(2023-10-03) 		6.06 24.31% 767,225 -7,800 -0.6
21.59
40.33
31
60 tháng
(2021-10-13) 		5.85 23.26% 1,369,322 -32,304 -2.2
20.96
40.33
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
28.84
 0 28.84 28.84 28.84 0 0 0
15/11/2022
28.84
 100 26.02 28.84 28.84 0 0 0
14/11/2022
26.02
 400 25.30 28.84 23.86 100 0 0.0
11/11/2022
25.30
 100 28.84 28.84 25.30 0 0 0
10/11/2022
28.84
 0 28.84 28.84 28.84 0 0 0
09/11/2022
28.84
 100 27.33 28.84 28.84 0 0 0
08/11/2022
27.33
 2,000 28.12 28.84 25.30 1,800 0 0.1
07/11/2022
28.12
 0 28.12 28.12 28.12 0 0 0
04/11/2022
28.12
 100 27.25 28.12 28.12 0 0 0
03/11/2022
27.25
 1,500 26.75 27.25 25.37 200 0 0.0
02/11/2022
26.75
 100 26.75 26.75 26.75 0 0 0
01/11/2022
26.75
 100 27.76 27.76 26.75 0 0 0
31/10/2022
27.76
 0 27.47 27.76 27.47 0 0 0
28/10/2022
27.47
 1,300 29.49 29.49 27.40 100 0 0.0
27/10/2022
29.49
 0 29.49 29.49 29.49 0 0 0
26/10/2022
29.49
 0 29.49 29.49 29.49 0 0 0
25/10/2022
29.49
 0 27.47 29.49 27.47 0 0 0
24/10/2022
27.47
 201 27.47 31.45 27.47 100 0 0.0
21/10/2022
27.47
 1,000 29.13 29.13 27.47 1,000 0 0.0
20/10/2022
29.13
 0 29.13 29.13 29.13 0 0 0
19/10/2022
29.13
 100 30.94 30.94 29.13 0 0 0
18/10/2022
30.94
 0 30.94 30.94 30.94 0 0 0
17/10/2022
30.94
 100 28.41 30.94 30.94 0 0 0
14/10/2022
28.41
 3,000 28.92 32.46 28.41 0 0 0
13/10/2022
28.92
 1,300 32.75 32.75 28.27 0 0 0
12/10/2022
32.75
 0 32.75 32.75 32.75 0 0 0
11/10/2022
32.75
 0 32.75 32.75 32.75 0 0 0
10/10/2022
32.75
 100 29.35 32.75 32.75 0 0 0
07/10/2022
29.35
 1,800 29.93 29.93 27.54 0 0 0
06/10/2022
29.93
 0 29.64 29.93 29.64 0 0 0
05/10/2022
29.64
 700 30.29 31.52 29.64 0 0 0
04/10/2022
30.29
 400 29.42 30.29 29.42 200 0 0.0
03/10/2022
29.42
 1,400 33.83 33.83 29.42 0 0 0
30/09/2022
33.83
 200 29.35 33.83 33.83 0 0 0
29/09/2022
29.35
 2,800 31.16 33.90 29.35 1,500 0 0.1
28/09/2022
31.16
 0 29.64 31.16 29.64 0 0 0
27/09/2022
29.64
 300 30.00 33.40 29.64 0 0 0
26/09/2022
30.00
 300 31.37 35.35 30.00 200 0 0.0
23/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
22/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
21/09/2022
31.37
 100 30.36 31.37 31.37 0 0 0
20/09/2022
30.36
 600 32.46 32.46 30.36 0 0 0
19/09/2022
32.46
 100 30.72 32.46 32.46 0 0 0
16/09/2022
30.72
 0 30.72 30.72 30.72 0 0 0
15/09/2022
30.72
 0 30.72 30.72 30.72 0 0 0
14/09/2022
30.72
 500 30.87 30.87 30.72 0 0 0
13/09/2022
30.87
 0 30.65 30.87 30.65 0 0 0
12/09/2022
30.65
 3,100 32.46 37.23 30.65 0 0 0
09/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
08/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
07/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
06/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
05/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
31/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
30/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
29/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
26/08/2022
32.46
 100 30.36 32.46 32.46 0 0 0
25/08/2022
30.36
 1,500 30.65 30.65 30.36 1,000 0 0.0
24/08/2022
30.65
 2,200 33.04 33.04 30.65 1,000 0 0.0
23/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
22/08/2022
33.04
 100 33.04 33.04 33.04 0 0 0
19/08/2022
33.04
 700 33.04 33.04 31.81 0 0 0
18/08/2022
33.04
 300 33.04 33.04 31.81 0 0 0
17/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
16/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
15/08/2022
33.04
 100 30.36 33.04 33.04 0 0 0
12/08/2022
30.36
 0 30.36 30.36 30.36 0 0 0
11/08/2022
30.36
 500 30.43 30.43 30.36 0 0 0
10/08/2022
30.43
 104 32.82 32.82 30.43 0 0 0
09/08/2022
32.82
 0 32.53 32.82 32.82 0 0 0
08/08/2022
32.53
 200 32.53 33.04 32.53 0 0 0
05/08/2022
32.53
 200 33.04 33.04 32.53 0 0 0
04/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
03/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
02/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
01/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
29/07/2022
33.04
 100 32.96 33.04 33.04 0 0 0
28/07/2022
32.96
 700 33.04 33.04 31.09 0 0 0
27/07/2022
33.04
 100 33.11 33.11 33.04 0 0 0
26/07/2022
33.11
 500 33.18 33.18 30.00 200 0 0.0
25/07/2022
33.18
 0 33.18 33.18 33.18 0 0 0
22/07/2022
33.18
 0 33.18 33.18 33.18 0 0 0
21/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2022
33.18
 100 31.16 33.18 33.18 0 0 0
20/07/2022
31.16
 0 31.16 31.16 31.16 0 0 0
19/07/2022
31.16
 100 30.74 31.16 31.16 0 0 0
18/07/2022
30.74
 0 30.74 30.74 30.74 0 0 0
15/07/2022
30.74
 200 31.16 31.16 30.74 0 0 0
14/07/2022
31.16
 0 31.16 31.16 31.16 0 0 0
13/07/2022
31.16
 100 31.23 31.23 31.16 0 0 0
12/07/2022
31.23
 900 30.04 31.23 28.99 0 0 0
11/07/2022
30.04
 0 30.04 30.04 30.04 0 0 0
08/07/2022
30.04
 0 30.04 30.04 30.04 0 0 0
07/07/2022
30.04
 100 31.86 31.86 30.04 0 0 0
06/07/2022
31.86
 300 31.93 31.93 30.04 0 0 0
05/07/2022
31.93
 700 31.09 31.93 30.04 0 0 0
04/07/2022
31.09
 0 32.07 31.09 31.09 0 0 0
01/07/2022
32.07
 200 30.04 32.07 30.04 0 0 0
30/06/2022
30.04
 100 33.25 33.25 30.04 0 0 0
29/06/2022
33.25
 100 28.99 33.25 33.25 0 0 0
28/06/2022
28.99
 0 28.99 28.99 28.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |