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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |