CTCP Cấp nước Long Khánh (lkw)

35.70
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
(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)
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
24/02/2020
18.57
 0 15.62 18.57 18.57 0 0 0
21/02/2020
15.62
 500 18.36 20.49 15.62 0 0 0
20/02/2020
18.36
 100 16.37 18.36 18.36 0 0 0
19/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
18/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
17/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
14/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
13/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
12/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
11/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
10/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
07/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
06/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
05/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
04/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
03/02/2020
16.37
 0 16.37 16.37 16.37 0 0 0
31/01/2020
16.37
 100 15.62 16.37 16.37 0 0 0
30/01/2020
15.62
 0 15.62 15.62 15.62 0 0 0
22/01/2020
15.62
 100 14.39 15.62 15.62 0 0 0
21/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
20/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
17/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
16/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
15/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
14/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
13/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
10/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
09/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
08/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
07/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
06/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
03/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
02/01/2020
14.39
 0 14.39 14.39 14.39 0 0 0
31/12/2019
14.39
 0 14.39 14.39 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |