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)
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
14/07/2022
34.00
 0 34.00 34.00 34.00 0 0 0
13/07/2022
34.00
 100 34.08 34.08 34.00 0 0 0
12/07/2022
34.08
 900 32.78 34.08 31.64 0 0 0
11/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
08/07/2022
32.78
 0 32.78 32.78 32.78 0 0 0
07/07/2022
32.78
 100 34.76 34.76 32.78 0 0 0
06/07/2022
34.76
 300 34.84 34.84 32.78 0 0 0
05/07/2022
34.84
 700 33.92 34.84 32.78 0 0 0
04/07/2022
33.92
 0 34.99 33.92 33.92 0 0 0
01/07/2022
34.99
 200 32.78 34.99 32.78 0 0 0
30/06/2022
32.78
 100 36.29 36.29 32.78 0 0 0
29/06/2022
36.29
 100 31.64 36.29 36.29 0 0 0
28/06/2022
31.64
 0 31.64 31.64 31.64 0 0 0
27/06/2022
31.64
 300 32.17 32.17 31.64 300 0 0.0
24/06/2022
32.17
 100 36.21 36.21 32.17 0 0 0
23/06/2022
36.21
 0 36.21 36.21 36.21 0 0 0
22/06/2022
36.21
 100 31.64 36.21 36.21 0 0 0
21/06/2022
31.64
 300 32.78 32.78 31.64 300 0 0.0
20/06/2022
32.78
 100 33.47 33.47 32.78 0 0 0
17/06/2022
33.47
 600 32.78 33.47 32.02 400 0 0.0
16/06/2022
32.78
 0 32.78 32.78 32.78 0 0 0
15/06/2022
32.78
 100 32.09 32.78 32.78 0 0 0
14/06/2022
32.09
 500 32.32 32.32 32.02 200 0 0.0
13/06/2022
32.32
 1,300 32.78 32.78 32.32 1,000 0 0.0
10/06/2022
32.78
 500 32.02 33.54 32.40 0 0 0
09/06/2022
32.02
 1,500 34.30 34.30 32.02 400 0 0.0
08/06/2022
34.30
 0 34.30 34.30 34.30 0 0 0
07/06/2022
34.30
 0 33.54 34.30 33.54 0 0 0
06/06/2022
33.54
 200 33.08 34.99 33.54 0 0 0
03/06/2022
33.08
 0 32.86 33.08 32.86 0 0 0
02/06/2022
32.86
 300 33.54 33.54 32.86 0 0 0
01/06/2022
33.54
 0 33.54 33.54 33.54 0 0 0
31/05/2022
33.54
 100 32.78 33.54 33.54 0 0 0
30/05/2022
32.78
 200 33.77 33.77 32.78 0 0 0
27/05/2022
33.77
 100 32.02 33.77 33.77 0 0 0
26/05/2022
32.02
 800 32.02 32.02 31.94 0 0 0
25/05/2022
32.02
 200 32.02 32.02 32.02 0 0 0
24/05/2022
32.02
 0 32.02 32.02 32.02 0 0 0
23/05/2022
32.02
 300 34.84 34.84 32.02 0 0 0
20/05/2022
34.84
 0 34.84 34.84 34.84 0 0 0
19/05/2022
34.84
 0 34.84 34.84 34.84 0 0 0
18/05/2022
34.84
 213 33.77 34.84 34.84 0 0 0
17/05/2022
33.77
 0 34.53 33.77 33.77 0 0 0
16/05/2022
34.53
 400 34.91 34.91 31.33 0 0 0
13/05/2022
34.91
 0 34.91 34.91 34.91 0 0 0
12/05/2022
34.91
 0 34.91 34.91 34.91 0 0 0
11/05/2022
34.91
 196 32.02 34.91 34.91 0 0 0
10/05/2022
32.02
 2,600 33.47 33.47 30.95 500 0 0.0
09/05/2022
33.47
 1,000 34.99 34.99 33.47 0 0 0
06/05/2022
34.99
 100 34.61 34.99 34.99 0 0 0
05/05/2022
34.61
 5,900 34.84 35.75 32.40 4,600 0 0.2
04/05/2022
34.84
 100 32.40 34.84 34.84 0 0 0
29/04/2022
32.40
 100 34.91 34.91 32.40 0 0 0
28/04/2022
34.91
 700 32.78 34.91 34.91 0 0 0
27/04/2022
32.78
 200 32.02 32.78 32.78 0 0 0
26/04/2022
32.02
 3,800 33.54 33.54 31.64 2,800 0 0.1
25/04/2022
33.54
 1,400 33.85 35.07 33.54 1,000 0 0.0
22/04/2022
33.85
 0 33.54 33.85 33.54 0 0 0
21/04/2022
33.54
 1,800 33.69 34.61 33.54 400 0 0.0
20/04/2022
33.69
 2,900 35.37 35.37 33.69 2,200 0 0.1
19/04/2022
35.37
 600 33.92 35.37 35.37 0 0 0
18/04/2022
33.92
 2,400 34.53 35.29 33.92 0 0 0
15/04/2022
34.53
 3,400 34.91 35.37 34.30 0 0 0
14/04/2022
34.91
 700 34.30 34.91 33.69 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |