CTCP Cấp nước Long Khánh (lkw)

34.20
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
(2025-11-05) 		0.20 0.59% 5,400 -300 -0.0
34
34.80
34.20
2 tháng
(2025-10-06) 		-0.60 -1.72% 24,300 -600 -0.0
33.20
35
34.20
3 tháng
(2025-09-08) 		0.20 0.59% 62,100 -600 -0.0
33.20
35
34.20
6 tháng
(2025-06-09) 		-6.20 -15.35% 273,300 -13,100 -0.1
33.20
44
34.20
12 tháng
(2024-12-10) 		8.11 31.11% 382,007 -28,300 -0.7
26.09
44
34.20
24 tháng
(2023-12-19) 		10.56 44.64% 622,102 -17,600 -0.3
23.64
44
34.20
36 tháng
(2022-12-21) 		3.83 12.61% 893,817 13,500 0.7
22.88
44
34.20
60 tháng
(2020-12-31) 		11.28 49.24% 1,662,657 -23,004 -1.2
14.60
44
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2020
17.22
 0 17.22 17.22 17.22 0 0 0
15/07/2020
17.22
 2,500 17.15 17.22 17.22 0 0 0
14/07/2020
17.15
 3,600 16.86 17.15 17.15 0 0 0
13/07/2020
16.86
 500 16.79 17.15 16.79 100 0 0.0
10/07/2020
16.79
 310 16.49 16.79 16.79 0 0 0
09/07/2020
16.49
 100 17.44 17.44 16.49 0 0 0
08/07/2020
17.44
 100 16.79 17.44 17.44 0 0 0
07/07/2020
16.79
 1,000 17.15 17.15 16.79 1,000 0 0.0
06/07/2020
17.15
 2,800 17.15 17.15 16.42 1,000 0 0.0
03/07/2020
17.15
 5 17.15 17.15 17.15 0 0 0
02/07/2020
17.15
 0 17.15 17.15 17.15 0 0 0
01/07/2020
17.15
 130 17.37 17.37 17.15 0 0 0
30/06/2020
17.37
 0 17.37 17.37 17.37 0 0 0
29/06/2020
17.37
 0 17.30 17.37 17.37 0 0 0
26/06/2020
17.30
 900 17.30 17.37 17.30 0 0 0
25/06/2020
17.30
 0 17.30 17.30 17.30 0 0 0
24/06/2020
17.30
 100 16.42 17.30 17.30 0 0 0
23/06/2020
16.42
 0 16.42 16.42 16.42 0 0 0
22/06/2020
16.42
 0 16.42 16.42 16.42 0 0 0
19/06/2020
16.42
 0 16.42 16.42 16.42 0 0 0
18/06/2020
16.42
 100 16.06 16.42 16.42 0 0 0
17/06/2020
16.06
 0 16.06 16.06 16.06 0 0 0
16/06/2020
16.06
 730 15.84 16.06 16.06 0 0 0
15/06/2020
15.84
 1,600 15.84 16.42 15.84 0 0 0
12/06/2020
15.84
 700 17.15 17.15 15.84 0 0 0
11/06/2020
17.15
 4,900 17.15 17.37 14.67 0 0 0
10/06/2020
17.15
 1,890 15.62 17.15 17.15 20 0 0.0
09/06/2020
15.62
 0 15.47 15.62 15.62 0 0 0
08/06/2020
15.47
 800 17.44 17.44 15.47 0 0 0
05/06/2020
17.44
 100 16.27 17.44 17.44 0 0 0
04/06/2020
16.27
 590 18.83 18.83 16.27 0 0 0
03/06/2020
18.83
 200 18.83 18.83 18.83 0 0 0
02/06/2020
18.83
 0 18.98 18.83 18.83 0 0 0
01/06/2020
18.98
 2,500 18.54 18.98 18.54 0 0 0
29/05/2020
18.54
 100 19.71 19.71 18.54 0 0 0
28/05/2020
19.71
 700 18.98 19.71 16.27 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2020
18.98
 200 16.79 18.98 16.57 0 0 0
26/05/2020
16.79
 7,200 17.13 17.13 16.58 0 0 0
25/05/2020
17.13
 4,200 17.81 17.81 17.13 0 0 0
22/05/2020
17.81
 2,500 20.49 20.49 17.47 0 0 0
21/05/2020
20.49
 100 18.50 20.49 20.49 0 0 0
20/05/2020
18.50
 200 22.47 22.47 18.50 0 0 0
19/05/2020
22.47
 1,400 21.31 23.91 18.50 0 0 0
18/05/2020
21.31
 0 21.31 21.31 21.31 0 0 0
15/05/2020
21.31
 100 20.14 21.31 21.31 0 0 0
14/05/2020
20.14
 700 19.87 20.14 18.36 0 0 0
13/05/2020
19.87
 200 20.42 23.23 19.87 0 0 0
12/05/2020
20.42
 600 19.12 20.62 20.35 0 0 0
11/05/2020
19.12
 3,500 19.73 20.49 17.81 0 0 0
08/05/2020
19.73
 100 19.05 19.73 19.73 0 0 0
07/05/2020
19.05
 100 18.43 19.05 19.05 0 0 0
06/05/2020
18.43
 800 18.29 18.43 16.44 0 0 0
05/05/2020
18.29
 400 17.81 18.29 16.44 0 0 0
04/05/2020
17.81
 100 16.44 17.81 17.81 0 0 0
29/04/2020
16.44
 200 19.73 19.73 16.44 0 0 0
28/04/2020
19.73
 22,100 18.43 20.49 15.69 0 0 0
27/04/2020
18.43
 100 21.65 21.65 18.43 0 0 0
24/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
23/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
22/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
21/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
20/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
17/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
16/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
15/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
14/04/2020
21.65
 100 18.98 21.65 21.65 0 0 0
13/04/2020
18.98
 0 18.98 18.98 18.98 0 0 0
10/04/2020
18.98
 0 18.98 18.98 18.98 0 0 0
09/04/2020
18.98
 100 18.09 18.98 18.98 0 0 0
08/04/2020
18.09
 200 15.76 18.09 18.09 0 0 0
07/04/2020
15.76
 2,102 16.85 19.32 15.07 0 0 0
06/04/2020
16.85
 100 19.80 19.80 16.85 0 0 0
03/04/2020
19.80
 0 19.80 19.80 19.80 0 0 0
01/04/2020
19.80
 0 19.80 19.80 19.80 0 0 0
31/03/2020
19.80
 0 19.80 19.80 19.80 0 0 0
30/03/2020
19.80
 0 19.80 19.80 19.80 0 0 0
27/03/2020
19.80
 0 19.80 19.80 19.80 0 0 0
26/03/2020
19.80
 0 20.35 19.80 19.80 0 0 0
25/03/2020
20.35
 200 17.75 20.35 19.18 0 0 0
24/03/2020
17.75
 0 17.75 17.75 17.75 0 0 0
23/03/2020
17.75
 100 15.42 17.75 17.75 0 0 0
20/03/2020
15.42
 4,506 18.09 18.09 15.42 0 0 0
19/03/2020
18.09
 100 16.24 18.09 18.09 0 0 0
18/03/2020
16.24
 200 18.02 18.02 15.35 0 0 0
17/03/2020
18.02
 100 21.17 21.17 18.02 0 0 0
16/03/2020
21.17
 0 21.17 21.17 21.17 0 0 0
13/03/2020
21.17
 0 21.17 21.17 21.17 0 0 0
12/03/2020
21.17
 0 21.17 21.17 21.17 0 0 0
11/03/2020
21.17
 100 18.64 21.17 21.17 0 0 0
10/03/2020
18.64
 0 18.64 18.64 18.64 0 0 0
09/03/2020
18.64
 100 16.31 18.64 18.64 0 0 0
06/03/2020
16.31
 100 19.12 19.12 16.31 0 0 0
05/03/2020
19.12
 100 18.02 19.12 19.12 0 0 0
04/03/2020
18.02
 100 15.83 18.02 18.02 0 0 0
03/03/2020
15.83
 3,104 18.57 18.57 15.83 0 0 0
02/03/2020
18.57
 0 18.57 18.57 18.57 0 0 0
28/02/2020
18.57
 200 18.09 18.57 18.57 0 0 0
27/02/2020
18.09
 1,200 15.83 18.16 15.83 0 0 0
26/02/2020
15.83
 100 18.57 18.57 15.83 0 0 0
25/02/2020
18.57
 0 18.57 18.57 18.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |