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)
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
27/08/2020
16.49
 0 17.30 16.49 16.49 0 0 0
26/08/2020
17.30
 301 17.22 17.30 14.96 0 100 -0.0
25/08/2020
17.22
 1,001 17.37 17.44 17.22 700 0 0.0
24/08/2020
17.37
 3,100 17.15 17.37 16.79 900 0 0.0
21/08/2020
17.15
 700 17.95 17.95 16.64 0 0 0
20/08/2020
17.95
 200 17.95 17.95 15.33 0 100 -0.0
19/08/2020
17.95
 100 16.06 17.95 17.95 0 0 0
18/08/2020
16.06
 3,200 16.79 16.79 15.69 0 0 0
17/08/2020
16.79
 1,900 16.86 18.25 15.91 0 0 0
14/08/2020
16.86
 0 16.86 16.86 16.86 0 0 0
13/08/2020
16.86
 100 17.52 17.52 16.86 0 0 0
12/08/2020
17.52
 1,900 18.90 18.90 16.79 0 0 0
11/08/2020
18.90
 100 16.79 18.90 18.90 0 0 0
10/08/2020
16.79
 400 18.39 18.54 16.79 0 0 0
07/08/2020
18.39
 0 18.39 18.39 18.39 0 0 0
06/08/2020
18.39
 0 18.39 18.39 18.39 0 0 0
05/08/2020
18.39
 0 18.39 18.39 18.39 0 0 0
04/08/2020
18.39
 100 17.15 18.39 18.39 0 0 0
03/08/2020
17.15
 300 16.35 19.05 17.15 0 0 0
31/07/2020
16.35
 320 20.58 20.58 16.35 0 100 -0.0
30/07/2020
20.58
 200 19.56 20.58 16.35 0 100 -0.0
29/07/2020
19.56
 200 20.14 20.14 16.35 0 100 -0.0
28/07/2020
20.14
 310 21.09 21.09 16.57 10 100 -0.0
27/07/2020
21.09
 300 18.46 21.09 16.06 0 100 -0.0
24/07/2020
18.46
 0 19.41 18.46 19.41 0 0 0
23/07/2020
19.41
 400 18.39 19.41 15.69 0 100 -0.0
22/07/2020
18.39
 100 17.22 18.39 18.39 0 0 0
21/07/2020
17.22
 500 17.22 17.22 17.22 500 0 0.0
20/07/2020
17.22
 2,300 17.22 17.22 17.22 1,700 0 0.0
17/07/2020
17.22
 0 17.22 17.22 17.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |