CTCP Cấp nước Long Khánh (lkw)

34.20
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
(2025-11-05) 		0.20 0.59% 5,400 -300 -0.0
34
34.80
34.20
2 tháng
(2025-10-06) 		-0.60 -1.72% 24,300 -600 -0.0
33.20
35
34.20
3 tháng
(2025-09-08) 		0.20 0.59% 62,100 -600 -0.0
33.20
35
34.20
6 tháng
(2025-06-09) 		-6.20 -15.35% 273,300 -13,100 -0.1
33.20
44
34.20
12 tháng
(2024-12-10) 		8.11 31.11% 382,007 -28,300 -0.7
26.09
44
34.20
24 tháng
(2023-12-19) 		10.56 44.64% 622,102 -17,600 -0.3
23.64
44
34.20
36 tháng
(2022-12-21) 		3.83 12.61% 893,817 13,500 0.7
22.88
44
34.20
60 tháng
(2020-12-31) 		11.28 49.24% 1,662,657 -23,004 -1.2
14.60
44
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2022
31.79
 100 33.76 33.76 31.79 0 0 0
18/10/2022
33.76
 0 33.76 33.76 33.76 0 0 0
17/10/2022
33.76
 100 31.00 33.76 33.76 0 0 0
14/10/2022
31.00
 3,000 31.55 35.42 31.00 0 0 0
13/10/2022
31.55
 1,300 35.73 35.73 30.84 0 0 0
12/10/2022
35.73
 0 35.73 35.73 35.73 0 0 0
11/10/2022
35.73
 0 35.73 35.73 35.73 0 0 0
10/10/2022
35.73
 100 32.03 35.73 35.73 0 0 0
07/10/2022
32.03
 1,800 32.66 32.66 30.05 0 0 0
06/10/2022
32.66
 0 32.34 32.66 32.34 0 0 0
05/10/2022
32.34
 700 33.05 34.39 32.34 0 0 0
04/10/2022
33.05
 400 32.11 33.05 32.11 200 0 0.0
03/10/2022
32.11
 1,400 36.92 36.92 32.11 0 0 0
30/09/2022
36.92
 200 32.03 36.92 36.92 0 0 0
29/09/2022
32.03
 2,800 34.00 37.00 32.03 1,500 0 0.1
28/09/2022
34.00
 0 32.34 34.00 32.34 0 0 0
27/09/2022
32.34
 300 32.74 36.44 32.34 0 0 0
26/09/2022
32.74
 300 34.24 38.57 32.74 200 0 0.0
23/09/2022
34.24
 0 34.24 34.24 34.24 0 0 0
22/09/2022
34.24
 0 34.24 34.24 34.24 0 0 0
21/09/2022
34.24
 100 33.13 34.24 34.24 0 0 0
20/09/2022
33.13
 600 35.42 35.42 33.13 0 0 0
19/09/2022
35.42
 100 33.53 35.42 35.42 0 0 0
16/09/2022
33.53
 0 33.53 33.53 33.53 0 0 0
15/09/2022
33.53
 0 33.53 33.53 33.53 0 0 0
14/09/2022
33.53
 500 33.68 33.68 33.53 0 0 0
13/09/2022
33.68
 0 33.45 33.68 33.45 0 0 0
12/09/2022
33.45
 3,100 35.42 40.63 33.45 0 0 0
09/09/2022
35.42
 0 35.42 35.42 35.42 0 0 0
08/09/2022
35.42
 0 35.42 35.42 35.42 0 0 0
07/09/2022
35.42
 0 35.42 35.42 35.42 0 0 0
06/09/2022
35.42
 0 35.42 35.42 35.42 0 0 0
05/09/2022
35.42
 0 35.42 35.42 35.42 0 0 0
31/08/2022
35.42
 0 35.42 35.42 35.42 0 0 0
30/08/2022
35.42
 0 35.42 35.42 35.42 0 0 0
29/08/2022
35.42
 0 35.42 35.42 35.42 0 0 0
26/08/2022
35.42
 100 33.13 35.42 35.42 0 0 0
25/08/2022
33.13
 1,500 33.45 33.45 33.13 1,000 0 0.0
24/08/2022
33.45
 2,200 36.05 36.05 33.45 1,000 0 0.0
23/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
22/08/2022
36.05
 100 36.05 36.05 36.05 0 0 0
19/08/2022
36.05
 700 36.05 36.05 34.71 0 0 0
18/08/2022
36.05
 300 36.05 36.05 34.71 0 0 0
17/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
16/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
15/08/2022
36.05
 100 33.13 36.05 36.05 0 0 0
12/08/2022
33.13
 0 33.13 33.13 33.13 0 0 0
11/08/2022
33.13
 500 33.21 33.21 33.13 0 0 0
10/08/2022
33.21
 104 35.81 35.81 33.21 0 0 0
09/08/2022
35.81
 0 35.50 35.81 35.81 0 0 0
08/08/2022
35.50
 200 35.50 36.05 35.50 0 0 0
05/08/2022
35.50
 200 36.05 36.05 35.50 0 0 0
04/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
03/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
02/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
01/08/2022
36.05
 0 36.05 36.05 36.05 0 0 0
29/07/2022
36.05
 100 35.97 36.05 36.05 0 0 0
28/07/2022
35.97
 700 36.05 36.05 33.92 0 0 0
27/07/2022
36.05
 100 36.13 36.13 36.05 0 0 0
26/07/2022
36.13
 500 36.21 36.21 32.74 200 0 0.0
25/07/2022
36.21
 0 36.21 36.21 36.21 0 0 0
22/07/2022
36.21
 0 36.21 36.21 36.21 0 0 0
21/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2022
36.21
 100 34.00 36.21 36.21 0 0 0
20/07/2022
34.00
 0 34.00 34.00 34.00 0 0 0
19/07/2022
34.00
 100 33.54 34.00 34.00 0 0 0
18/07/2022
33.54
 0 33.54 33.54 33.54 0 0 0
15/07/2022
33.54
 200 34.00 34.00 33.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |