CTCP Cấp nước Long Khánh (lkw)

31
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
(2026-08-18) 		0.50 1.64% 11,200 0 0
29.70
36
31
2 tháng
(2026-07-20) 		-1.53 -4.71% 27,200 200 0.0
29.70
36
31
3 tháng
(2026-06-19) 		-1.08 -3.35% 37,600 200 0.0
29.70
36
31
6 tháng
(2026-03-23) 		-1.08 -3.35% 59,400 3,900 0.1
29.33
36
31
12 tháng
(2025-09-22) 		0.48 1.58% 146,600 5,700 0.2
29.33
36
31
24 tháng
(2024-09-27) 		6.85 28.38% 506,958 -21,600 -1.0
23.83
40.33
31
36 tháng
(2023-10-03) 		6.06 24.31% 767,225 -7,800 -0.6
21.59
40.33
31
60 tháng
(2021-10-13) 		5.85 23.26% 1,369,322 -32,304 -2.2
20.96
40.33
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
15.85
 900 15.85 15.92 15.85 0 0 0
25/06/2020
15.85
 0 15.85 15.85 15.85 0 0 0
24/06/2020
15.85
 100 15.05 15.85 15.85 0 0 0
23/06/2020
15.05
 0 15.05 15.05 15.05 0 0 0
22/06/2020
15.05
 0 15.05 15.05 15.05 0 0 0
19/06/2020
15.05
 0 15.05 15.05 15.05 0 0 0
18/06/2020
15.05
 100 14.71 15.05 15.05 0 0 0
17/06/2020
14.71
 0 14.71 14.71 14.71 0 0 0
16/06/2020
14.71
 730 14.51 14.71 14.71 0 0 0
15/06/2020
14.51
 1,600 14.51 15.05 14.51 0 0 0
12/06/2020
14.51
 700 15.72 15.72 14.51 0 0 0
11/06/2020
15.72
 4,900 15.72 15.92 13.44 0 0 0
10/06/2020
15.72
 1,890 14.31 15.72 15.72 20 0 0.0
09/06/2020
14.31
 0 14.18 14.31 14.31 0 0 0
08/06/2020
14.18
 800 15.99 15.99 14.18 0 0 0
05/06/2020
15.99
 100 14.91 15.99 15.99 0 0 0
04/06/2020
14.91
 590 17.26 17.26 14.91 0 0 0
03/06/2020
17.26
 200 17.26 17.26 17.26 0 0 0
02/06/2020
17.26
 0 17.39 17.26 17.26 0 0 0
01/06/2020
17.39
 2,500 16.99 17.39 16.99 0 0 0
29/05/2020
16.99
 100 18.06 18.06 16.99 0 0 0
28/05/2020
18.06
 700 17.39 18.06 14.91 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2020
17.39
 200 15.38 17.39 15.18 0 0 0
26/05/2020
15.38
 7,200 15.70 15.70 15.19 0 0 0
25/05/2020
15.70
 4,200 16.32 16.32 15.70 0 0 0
22/05/2020
16.32
 2,500 18.77 18.77 16.01 0 0 0
21/05/2020
18.77
 100 16.95 18.77 18.77 0 0 0
20/05/2020
16.95
 200 20.59 20.59 16.95 0 0 0
19/05/2020
20.59
 1,400 19.53 21.91 16.95 0 0 0
18/05/2020
19.53
 0 19.53 19.53 19.53 0 0 0
15/05/2020
19.53
 100 18.46 19.53 19.53 0 0 0
14/05/2020
18.46
 700 18.21 18.46 16.83 0 0 0
13/05/2020
18.21
 200 18.71 21.29 18.21 0 0 0
12/05/2020
18.71
 600 17.52 18.90 18.65 0 0 0
11/05/2020
17.52
 3,500 18.08 18.77 16.32 0 0 0
08/05/2020
18.08
 100 17.46 18.08 18.08 0 0 0
07/05/2020
17.46
 100 16.89 17.46 17.46 0 0 0
06/05/2020
16.89
 800 16.76 16.89 15.07 0 0 0
05/05/2020
16.76
 400 16.32 16.76 15.07 0 0 0
04/05/2020
16.32
 100 15.07 16.32 16.32 0 0 0
29/04/2020
15.07
 200 18.08 18.08 15.07 0 0 0
28/04/2020
18.08
 22,100 16.89 18.77 14.38 0 0 0
27/04/2020
16.89
 100 19.84 19.84 16.89 0 0 0
24/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
23/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
22/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
21/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
20/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
17/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
16/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
15/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
14/04/2020
19.84
 100 17.39 19.84 19.84 0 0 0
13/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
10/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
09/04/2020
17.39
 100 16.58 17.39 17.39 0 0 0
08/04/2020
16.58
 200 14.44 16.58 16.58 0 0 0
07/04/2020
14.44
 2,102 15.45 17.71 13.81 0 0 0
06/04/2020
15.45
 100 18.15 18.15 15.45 0 0 0
03/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
01/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
31/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
30/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
27/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
26/03/2020
18.15
 0 18.65 18.15 18.15 0 0 0
25/03/2020
18.65
 200 16.26 18.65 17.58 0 0 0
24/03/2020
16.26
 0 16.26 16.26 16.26 0 0 0
23/03/2020
16.26
 100 14.13 16.26 16.26 0 0 0
20/03/2020
14.13
 4,506 16.58 16.58 14.13 0 0 0
19/03/2020
16.58
 100 14.88 16.58 16.58 0 0 0
18/03/2020
14.88
 200 16.51 16.51 14.06 0 0 0
17/03/2020
16.51
 100 19.40 19.40 16.51 0 0 0
16/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
13/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
12/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
11/03/2020
19.40
 100 17.08 19.40 19.40 0 0 0
10/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 100 14.94 17.08 17.08 0 0 0
06/03/2020
14.94
 100 17.52 17.52 14.94 0 0 0
05/03/2020
17.52
 100 16.51 17.52 17.52 0 0 0
04/03/2020
16.51
 100 14.50 16.51 16.51 0 0 0
03/03/2020
14.50
 3,104 17.02 17.02 14.50 0 0 0
02/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
28/02/2020
17.02
 200 16.58 17.02 17.02 0 0 0
27/02/2020
16.58
 1,200 14.50 16.64 14.50 0 0 0
26/02/2020
14.50
 100 17.02 17.02 14.50 0 0 0
25/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
24/02/2020
17.02
 0 14.32 17.02 17.02 0 0 0
21/02/2020
14.32
 500 16.83 18.77 14.32 0 0 0
20/02/2020
16.83
 100 15.01 16.83 16.83 0 0 0
19/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
18/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
17/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
14/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
13/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
12/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
11/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
10/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
07/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
06/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
05/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |