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)
18/01/2021
23.79
 4,700 20.73 23.79 21.16 0 0 0
15/01/2021
20.73
 2,200 21.16 23.94 20.58 0 0 0
14/01/2021
21.16
 1,100 20.51 22.92 21.16 0 0 0
13/01/2021
20.51
 7,400 20.43 22.92 20.51 0 0 0
12/01/2021
20.43
 2,800 20.58 20.58 20.43 0 0 0
11/01/2021
20.58
 0 20.58 20.58 20.58 0 0 0
08/01/2021
20.58
 0 22.92 20.58 20.58 0 0 0
07/01/2021
22.92
 600 21.38 22.92 20.07 0 0 0
06/01/2021
21.38
 0 23.06 21.38 21.38 0 0 0
05/01/2021
23.06
 200 22.99 23.06 19.63 0 100 -0.0
04/01/2021
22.99
 2,600 22.92 23.06 22.99 0 0 0
31/12/2020
22.92
 200 22.92 22.92 17.30 0 100 -0.0
30/12/2020
22.92
 300 22.99 22.99 18.98 0 0 0
29/12/2020
22.99
 200 22.92 22.99 19.56 0 100 -0.0
28/12/2020
22.92
 100 22.92 22.92 22.92 0 0 0
25/12/2020
22.92
 1,400 21.75 23.14 21.75 0 0 0
24/12/2020
21.75
 200 20.07 21.75 21.68 0 0 0
23/12/2020
20.07
 0 20.07 20.07 20.07 0 0 0
22/12/2020
20.07
 100 20.07 20.07 20.07 0 100 -0.0
21/12/2020
20.07
 0 20.07 20.07 20.07 0 0 0
18/12/2020
20.07
 200 18.98 20.07 20.07 0 0 0
17/12/2020
18.98
 6,500 20.36 20.80 18.98 100 100 -0.0
16/12/2020
20.36
 200 20.36 20.36 17.59 0 100 -0.0
15/12/2020
20.36
 4,400 20.36 20.36 20.36 4,300 0 0.1
14/12/2020
20.36
 4,300 23.94 23.94 20.36 100 100 0
11/12/2020
23.94
 100 24.08 24.08 23.94 0 0 0
10/12/2020
24.08
 200 21.02 24.08 18.03 0 100 -0.0
09/12/2020
21.02
 129 22.19 22.19 21.02 0 0 0
08/12/2020
22.19
 800 21.68 22.19 17.66 0 0 0
07/12/2020
21.68
 200 20.07 21.68 17.08 0 100 -0.0
04/12/2020
20.07
 100 17.52 20.07 20.07 0 0 0
03/12/2020
17.52
 0 17.52 17.52 17.52 0 0 0
02/12/2020
17.52
 0 17.52 17.52 17.52 0 0 0
01/12/2020
17.52
 0 17.52 17.52 17.52 0 0 0
30/11/2020
17.52
 500 16.27 17.52 17.52 0 0 0
27/11/2020
16.27
 300 18.32 18.32 16.27 0 0 0
26/11/2020
18.32
 700 20.36 21.02 18.32 0 0 0
25/11/2020
20.36
 500 18.54 20.95 18.25 300 0 0.0
24/11/2020
18.54
 300 18.46 20.87 18.54 0 0 0
23/11/2020
18.46
 500 18.46 18.46 18.46 500 0 0
20/11/2020
18.46
 10,400 21.68 24.74 18.46 0 0 0
19/11/2020
21.68
 0 21.68 21.68 21.68 0 0 0
18/11/2020
21.68
 100 17.66 21.68 21.68 0 0 0
17/11/2020
17.66
 300 19.85 21.60 17.66 0 0 0
16/11/2020
19.85
 700 17.44 19.85 17.59 0 0 0
13/11/2020
17.44
 0 17.44 17.44 17.44 0 0 0
12/11/2020
17.44
 0 17.44 17.44 17.44 0 0 0
11/11/2020
17.44
 100 20.36 20.36 17.44 0 100 -0.0
10/11/2020
20.36
 100 20.36 20.36 20.36 0 0 0
09/11/2020
20.36
 5,500 18.83 20.36 17.37 0 0 0
06/11/2020
18.83
 0 18.83 18.83 18.83 0 0 0
05/11/2020
18.83
 100 18.83 18.83 18.83 0 0 0
04/11/2020
18.83
 600 18.76 18.83 17.59 0 0 0
03/11/2020
18.76
 100 18.25 18.76 18.76 0 0 0
02/11/2020
18.25
 0 18.25 18.25 18.25 0 0 0
30/10/2020
18.25
 100 18.61 18.61 18.25 0 0 0
29/10/2020
18.61
 0 18.61 18.61 18.61 0 0 0
28/10/2020
18.61
 16 18.61 18.61 18.61 0 0 0
27/10/2020
18.61
 100 17.59 18.61 18.61 0 0 0
26/10/2020
17.59
 403 17.08 17.59 17.59 0 0 0
23/10/2020
17.08
 0 18.61 17.08 17.08 0 0 0
22/10/2020
18.61
 200 18.25 18.61 15.55 0 100 -0.0
21/10/2020
18.25
 0 18.25 18.25 18.25 0 0 0
20/10/2020
18.25
 0 18.25 18.25 18.25 0 0 0
19/10/2020
18.25
 2,900 18.25 18.25 18.25 2,800 0 0.1
16/10/2020
18.25
 3,600 18.25 18.76 18.25 800 0 0.0
15/10/2020
18.25
 800 18.61 18.61 18.25 0 0 0
14/10/2020
18.61
 0 18.39 18.61 18.39 0 0 0
13/10/2020
18.39
 200 17.88 18.76 18.39 0 0 0
12/10/2020
17.88
 10,200 18.25 18.25 17.88 10,200 0 0.3
09/10/2020
18.25
 3,200 18.54 18.54 18.25 0 0 0
08/10/2020
18.54
 100 18.10 18.54 18.54 0 0 0
07/10/2020
18.10
 300 18.25 18.68 17.59 0 0 0
06/10/2020
18.25
 1,300 17.52 18.54 17.81 1,100 0 0.0
05/10/2020
17.52
 1,100 18.83 18.83 17.52 500 0 0.0
02/10/2020
18.83
 0 18.83 18.83 18.83 0 0 0
01/10/2020
18.83
 0 18.83 18.83 18.83 0 0 0
30/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
29/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
28/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
25/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
24/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
23/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
22/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
21/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
18/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
17/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
16/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
15/09/2020
18.83
 0 18.83 18.83 18.83 0 0 0
14/09/2020
18.83
 100 16.71 18.83 18.83 0 0 0
11/09/2020
16.71
 0 16.71 16.71 16.71 0 0 0
10/09/2020
16.71
 0 16.71 16.71 16.71 0 0 0
09/09/2020
16.71
 100 20.22 20.22 16.71 0 100 -0.0
08/09/2020
20.22
 309 20.87 20.87 17.81 0 100 -0.0
07/09/2020
20.87
 100 18.17 20.87 20.87 0 0 0
04/09/2020
18.17
 0 18.17 18.17 18.17 0 0 0
03/09/2020
18.17
 5,100 17.37 18.17 17.95 0 0 0
01/09/2020
17.37
 100 16.64 17.37 17.37 0 0 0
31/08/2020
16.64
 11 17.30 17.30 16.64 0 0 0
28/08/2020
17.30
 3,200 16.49 17.37 16.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |