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) 		2.90 8.71% 13,300 -200 -0.0
33.30
36.20
35.50
2 tháng
(2025-11-28) 		1.70 4.93% 26,900 -400 -0.0
33.30
36.20
35.50
3 tháng
(2025-10-29) 		2 5.85% 33,400 -700 -0.0
33.30
36.20
35.50
6 tháng
(2025-07-31) 		1.70 4.93% 105,800 -1,000 -0.0
33.20
36.20
35.50
12 tháng
(2025-02-03) 		4.67 14.81% 397,802 -29,200 -0.7
30.56
44
35.50
24 tháng
(2024-02-07) 		11.39 45.93% 625,001 -19,700 -0.4
24.06
44
35.50
36 tháng
(2023-02-13) 		8.67 31.49% 911,887 10,600 0.6
22.88
44
35.50
60 tháng
(2021-02-22) 		13.58 60% 1,658,157 -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)
27/06/2023
25.64
 0 25.64 25.64 25.64 0 0 0
26/06/2023
25.64
 0 25.32 25.64 25.64 0 0 0
23/06/2023
25.32
 1,300 24.14 25.72 25.32 300 0 0.0
22/06/2023
24.14
 3,000 25.48 25.48 24.14 0 0 0
21/06/2023
25.48
 200 25.48 25.64 25.48 0 0 0
20/06/2023
25.48
 0 25.64 25.48 25.48 0 0 0
19/06/2023
25.64
 1,700 25.08 25.64 23.67 0 100 -0.0
16/06/2023
25.08
 300 23.98 25.64 25.08 200 0 0.0
15/06/2023
23.98
 1,100 23.90 23.98 23.90 0 0 0
14/06/2023
23.90
 0 23.90 23.90 23.90 0 0 0
13/06/2023
23.90
 32,000 23.90 23.90 23.90 0 0 0
12/06/2023
23.90
 0 23.90 23.90 23.90 0 0 0
09/06/2023
23.90
 0 23.90 23.90 23.90 0 0 0
08/06/2023
23.90
 0 23.90 23.90 23.90 0 0 0
07/06/2023
23.90
 100 24.45 24.45 23.90 100 0 0.0
06/06/2023
24.45
 1,060 26.50 26.50 23.82 0 0 0
05/06/2023
26.50
 0 26.43 26.50 26.50 0 0 0
02/06/2023
26.43
 3,400 26.66 26.66 26.35 3,400 0 0.1
01/06/2023
26.66
 1,000 23.67 26.66 26.58 0 0 0
31/05/2023
23.67
 2,460 23.67 24.53 23.67 900 0 0.0
30/05/2023
23.67
 2,500 27.06 27.06 23.67 500 0 0.0
29/05/2023
27.06
 0 27.06 27.06 27.06 0 0 0
26/05/2023
27.06
 0 27.61 27.06 27.06 0 0 0
25/05/2023
27.61
 300 24.45 27.61 26.03 0 0 0
24/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
23/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
22/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
19/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
18/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
17/05/2023
24.45
 0 24.45 24.45 24.45 0 0 0
16/05/2023
24.45
 200 22.88 24.45 24.45 0 0 0
15/05/2023
22.88
 0 22.88 22.88 22.88 0 0 0
12/05/2023
22.88
 100 24.61 24.61 22.88 0 0 0
11/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
10/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
09/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
08/05/2023
24.61
 0 24.61 24.61 24.61 0 0 0
05/05/2023
24.61
 100 27.85 27.85 24.61 0 100 -0.0
04/05/2023
27.85
 100 24.85 27.85 27.85 0 0 0
28/04/2023
24.85
 0 24.85 24.85 24.85 0 0 0
27/04/2023
24.85
 0 24.85 24.85 24.85 0 0 0
26/04/2023
24.85
 3,200 26.03 26.03 24.53 0 100 -0.0
25/04/2023
26.03
 0 25.95 26.03 26.03 0 0 0
24/04/2023
25.95
 400 26.35 26.35 25.95 200 0 0.0
21/04/2023
26.35
 1,400 25.24 26.35 25.24 600 0 0.0
20/04/2023
25.24
 200 25.24 25.24 25.24 0 0 0
19/04/2023
25.24
 130,000 25.16 25.24 25.24 0 0 0
18/04/2023
25.16
 300 24.61 25.24 25.16 200 0 0.0
17/04/2023
24.61
 2,100 24.85 24.85 22.64 2,000 100 0.1
14/04/2023
24.85
 300 26.50 26.50 23.82 0 100 -0.0
13/04/2023
26.50
 100 25.24 26.50 26.50 0 0 0
12/04/2023
25.24
 200 24.14 26.27 25.24 0 0 0
11/04/2023
24.14
 0 24.14 24.14 24.14 0 0 0
10/04/2023
24.14
 0 24.14 24.14 24.14 0 0 0
07/04/2023
24.14
 100 26.43 26.43 24.14 0 100 -0.0
06/04/2023
26.43
 500 25.24 26.74 26.43 400 0 0.0
05/04/2023
25.24
 200 25.24 25.24 25.24 100 0 0.0
04/04/2023
25.24
 0 25.24 25.24 25.24 0 0 0
03/04/2023
25.24
 1,600 25.24 25.24 25.24 600 0 0.0
31/03/2023
25.24
 1,500 25.24 25.24 25.24 900 0 0.0
30/03/2023
25.24
 3,060 25.16 25.24 25.24 2,700 0 0.1
29/03/2023
25.16
 0 25.16 25.16 25.16 0 0 0
28/03/2023
25.16
 0 25.16 25.16 25.16 0 0 0
27/03/2023
25.16
 1,100 25.24 25.24 25.16 300 0 0.0
24/03/2023
25.24
 100 26.43 26.43 25.24 0 0 0
23/03/2023
26.43
 100 26.43 26.43 25.24 0 0 0
22/03/2023
26.43
 203 27.06 27.06 23.74 0 100 -0.0
21/03/2023
27.06
 800 25.72 27.06 26.98 0 0 0
20/03/2023
25.72
 5,900 25.72 27.21 25.24 3,200 0 0.1
17/03/2023
25.72
 800 25.24 26.66 25.24 500 0 0.0
16/03/2023
25.24
 1,048 25.01 25.24 25.24 0 0 0
15/03/2023
25.01
 200 25.24 25.24 25.01 0 0 0
14/03/2023
25.24
 6,154 25.08 28.32 24.45 0 0 0
13/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0
10/03/2023
25.08
 1,200 25.08 25.08 25.08 0 0 0
09/03/2023
25.08
 300 25.08 25.08 25.08 0 0 0
08/03/2023
25.08
 0 25.08 25.08 25.08 0 0 0
07/03/2023
25.08
 300 25.16 25.16 25.08 300 0 0.0
06/03/2023
25.16
 500 25.24 25.24 25.16 0 0 0
03/03/2023
25.24
 100 25.24 25.24 25.24 0 0 0
02/03/2023
25.24
 500 25.24 25.24 25.08 300 0 0.0
01/03/2023
25.24
 0 25.24 25.24 25.24 0 0 0
28/02/2023
25.24
 400 25.24 25.24 25.24 400 0 0.0
27/02/2023
25.24
 100 25.32 25.32 25.24 100 0 0.0
24/02/2023
25.32
 0 25.32 25.32 25.32 0 0 0
23/02/2023
25.32
 100 25.48 25.48 25.32 0 0 0
22/02/2023
25.48
 600 25.48 25.48 25.24 500 0 0.0
21/02/2023
25.48
 1,900 24.77 28.00 25.24 700 0 0.0
20/02/2023
24.77
 100 26.43 26.43 24.77 0 100 -0.0
16/02/2023
26.43
 600 26.35 26.43 26.43 500 0 0.0
15/02/2023
26.35
 1,900 26.66 26.66 26.35 1,000 0 0.0
14/02/2023
26.66
 1,900 27.53 27.53 26.35 1,400 0 0.0
13/02/2023
27.53
 4,200 27.61 27.61 27.29 4,100 0 0.1
10/02/2023
27.61
 0 27.61 27.61 27.61 0 0 0
09/02/2023
27.61
 2,100 25.24 27.92 27.61 0 0 0
08/02/2023
25.24
 0 25.24 25.24 25.24 0 0 0
07/02/2023
25.24
 0 25.24 25.24 25.24 0 0 0
06/02/2023
25.24
 0 25.24 25.24 25.24 0 0 0
03/02/2023
25.24
 0 25.24 25.24 25.24 0 0 0
02/02/2023
25.24
 100 29.27 29.27 25.24 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |