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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |