CTCP Cấp nước Long Khánh (lkw)

35
-0.50
(-1.41%)
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
(2026-05-20) 		0.30 0.85% 9,100 700 0
35
36
35
2 tháng
(2026-04-20) 		0.30 0.85% 13,300 1,000 0
35
36
35
3 tháng
(2026-03-23) 		0.40 1.14% 21,200 3,900 0
35
36
35
6 tháng
(2025-12-22) 		1.50 4.42% 53,600 6,300 0.1
33.30
36.20
35
12 tháng
(2025-06-24) 		-8.60 -19.55% 254,300 5,800 0.1
33.20
44
35
24 tháng
(2024-07-01) 		8.85 33.34% 475,704 -19,300 -0.5
24.59
44
35
36 tháng
(2023-07-05) 		11.34 47.14% 723,202 -8,700 -0.1
23.48
44
35
60 tháng
(2021-07-15) 		10.29 41% 1,528,957 -33,604 -1.7
22.88
44
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |