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)
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
06/05/2021
23.79
 0 23.79 23.79 23.79 0 0 0
05/05/2021
23.79
 0 23.79 23.79 23.79 0 0 0
04/05/2021
23.79
 0 23.79 23.79 23.79 0 0 0
29/04/2021
23.79
 0 23.79 23.79 23.79 0 0 0
28/04/2021
23.79
 0 23.79 23.79 23.79 0 0 0
27/04/2021
23.79
 400 23.79 23.79 23.79 400 0 0.0
26/04/2021
23.79
 500 25.54 25.54 23.79 500 0 0.0
23/04/2021
25.54
 300 24.16 25.54 25.54 0 0 0
22/04/2021
24.16
 6,500 24.08 27.66 24.08 1,100 0 0.0
20/04/2021
24.08
 1,100 23.57 24.08 24.08 0 0 0
19/04/2021
23.57
 700 24.23 27.73 23.50 500 0 0.0
16/04/2021
24.23
 0 23.21 24.23 24.23 0 0 0
15/04/2021
23.21
 24,500 22.04 25.32 22.92 0 0 0
14/04/2021
22.04
 0 24.67 22.04 22.04 0 0 0
13/04/2021
24.67
 400 22.62 24.67 21.16 0 0 0
12/04/2021
22.62
 100 24.45 24.45 22.62 100 0 0.0
09/04/2021
24.45
 400 24.45 25.54 24.45 300 0 0.0
08/04/2021
24.45
 2,000 22.92 24.74 24.45 0 0 0
07/04/2021
22.92
 600 25.69 25.84 22.92 0 0 0
06/04/2021
25.69
 1,500 22.33 26.13 21.89 0 0 0
05/04/2021
22.33
 2,400 21.97 26.78 21.89 0 0 0
02/04/2021
21.97
 200 21.68 24.96 21.97 0 0 0
01/04/2021
21.68
 1,700 21.38 24.38 21.68 0 0 0
31/03/2021
21.38
 100 21.38 21.38 21.38 0 0 0
30/03/2021
21.38
 100 21.38 21.38 21.38 100 0 0.0
29/03/2021
21.38
 1,000 21.16 21.38 21.38 0 0 0
26/03/2021
21.16
 1,000 21.46 21.46 21.16 0 0 0
25/03/2021
21.46
 3,100 23.35 23.35 21.16 0 0 0
24/03/2021
23.35
 1,100 23.57 23.57 20.07 0 100 -0.0
23/03/2021
23.57
 200 22.70 23.57 23.57 0 0 0
22/03/2021
22.70
 7,500 22.62 28.46 22.62 1,000 0 0.0
19/03/2021
22.62
 6,100 23.14 25.54 22.62 0 0 0
18/03/2021
23.14
 0 23.35 23.14 23.14 0 0 0
17/03/2021
23.35
 3,500 22.55 23.35 22.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |