CTCP Cấp nước Long Khánh (lkw)

35.50
-0.20
(-0.56%)
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
(2025-12-29) 		2.20 6.61% 13,700 -200 -0.0
33.30
36.20
35.50
2 tháng
(2025-12-01) 		1 2.90% 27,100 -400 -0.0
33.30
36.20
35.50
3 tháng
(2025-10-30) 		0.50 1.43% 32,400 -700 -0.0
33.30
36.20
35.50
6 tháng
(2025-08-01) 		0.50 1.43% 106,100 -1,000 -0.0
33.20
36.20
35.50
12 tháng
(2025-02-03) 		3.97 12.59% 398,202 -29,200 -0.7
30.56
44
35.50
24 tháng
(2024-02-15) 		9.78 38.03% 621,901 -19,700 -0.4
24.06
44
35.50
36 tháng
(2023-02-13) 		7.97 28.95% 912,287 10,600 0.6
22.88
44
35.50
60 tháng
(2021-02-23) 		12.88 56.91% 1,657,057 -23,204 -1.2
14.60
44
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |