CTCP Cấp nước Long Khánh (lkw)

35.50
-0.70
(-1.93%)
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)
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
01/02/2023
29.27
 100 25.48 29.27 29.27 0 0 0
31/01/2023
25.48
 100 29.90 29.90 25.48 0 100 -0.0
30/01/2023
29.90
 1,600 34.71 34.71 29.90 1,000 100 0.0
27/01/2023
34.71
 1,300 36.13 36.13 34.71 1,300 0 0.1
19/01/2023
36.13
 100 31.47 36.13 36.13 0 0 0
18/01/2023
31.47
 100 28.40 31.47 31.47 0 0 0
17/01/2023
28.40
 0 28.40 28.40 28.40 0 0 0
16/01/2023
28.40
 0 28.40 28.40 28.40 0 0 0
13/01/2023
28.40
 0 28.40 28.40 28.40 0 0 0
12/01/2023
28.40
 0 28.40 28.40 28.40 0 0 0
11/01/2023
28.40
 100 29.50 29.50 28.40 0 0 0
10/01/2023
29.50
 0 29.50 29.50 29.50 0 0 0
09/01/2023
29.50
 0 32.66 29.50 32.66 0 0 0
06/01/2023
32.66
 400 28.40 32.66 28.40 0 0 0
05/01/2023
28.40
 500 28.40 28.40 28.40 0 0 0
04/01/2023
28.40
 4 28.40 28.40 28.40 0 0 0
03/01/2023
28.40
 125 28.40 28.40 28.40 0 0 0
30/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
29/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
28/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
27/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
26/12/2022
28.40
 1 28.40 28.40 28.40 0 0 0
23/12/2022
28.40
 500 30.37 30.37 28.40 500 0 0.0
22/12/2022
30.37
 0 30.37 30.37 30.37 0 0 0
21/12/2022
30.37
 0 30.37 30.37 30.37 0 0 0
20/12/2022
30.37
 0 30.37 30.37 30.37 0 0 0
19/12/2022
30.37
 0 30.37 30.37 30.37 0 0 0
16/12/2022
30.37
 100 29.19 30.37 30.37 0 0 0
15/12/2022
29.19
 6 29.19 29.19 29.19 0 0 0
14/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
13/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
12/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
09/12/2022
29.19
 0 29.19 29.19 29.19 0 0 0
08/12/2022
29.19
 100 28.40 29.19 29.19 0 0 0
07/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
06/12/2022
28.40
 0 28.40 28.40 28.40 0 0 0
05/12/2022
28.40
 2,000 27.21 31.16 27.21 0 0 0
02/12/2022
27.21
 200 29.74 29.74 27.21 0 0 0
01/12/2022
29.74
 536 27.92 29.74 26.98 0 0 0
30/11/2022
27.92
 0 26.82 27.92 26.82 0 0 0
29/11/2022
26.82
 1,300 29.90 34.31 26.82 0 0 0
28/11/2022
29.90
 100 26.03 29.90 29.90 0 0 0
25/11/2022
26.03
 1,500 26.03 26.03 26.03 500 0 0.0
24/11/2022
26.03
 2,200 26.90 26.90 26.03 1,200 0 0.0
23/11/2022
26.90
 700 31.47 31.47 26.90 0 0 0
22/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
21/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
18/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
17/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
16/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
15/11/2022
31.47
 100 28.40 31.47 31.47 0 0 0
14/11/2022
28.40
 400 27.61 31.47 26.03 100 0 0.0
11/11/2022
27.61
 100 31.47 31.47 27.61 0 0 0
10/11/2022
31.47
 0 31.47 31.47 31.47 0 0 0
09/11/2022
31.47
 100 29.82 31.47 31.47 0 0 0
08/11/2022
29.82
 2,000 30.69 31.47 27.61 1,800 0 0.1
07/11/2022
30.69
 0 30.69 30.69 30.69 0 0 0
04/11/2022
30.69
 100 29.74 30.69 30.69 0 0 0
03/11/2022
29.74
 1,500 29.19 29.74 27.69 200 0 0.0
02/11/2022
29.19
 100 29.19 29.19 29.19 0 0 0
01/11/2022
29.19
 100 30.29 30.29 29.19 0 0 0
31/10/2022
30.29
 0 29.98 30.29 29.98 0 0 0
28/10/2022
29.98
 1,300 32.18 32.18 29.90 100 0 0.0
27/10/2022
32.18
 0 32.18 32.18 32.18 0 0 0
26/10/2022
32.18
 0 32.18 32.18 32.18 0 0 0
25/10/2022
32.18
 0 29.98 32.18 29.98 0 0 0
24/10/2022
29.98
 201 29.98 34.31 29.98 100 0 0.0
21/10/2022
29.98
 1,000 31.79 31.79 29.98 1,000 0 0.0
20/10/2022
31.79
 0 31.79 31.79 31.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |