CTCP Cấp nước Long Khánh (lkw)

31
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
(2024-10-23) 		1 3.33% 3,000 0 0
30
31
31
2 tháng
(2024-09-23) 		1 3.33% 7,727 400 0.0
30
31
31
3 tháng
(2024-08-26) 		-1.20 -3.73% 17,281 400 0.0
29.80
34.80
31
6 tháng
(2024-05-27) 		-1.12 -3.48% 32,152 3,300 0.1
28
40.52
31
12 tháng
(2023-11-28) 		1.81 6.21% 243,094 11,200 0.4
26.83
40.52
31
24 tháng
(2022-12-05) 		-1.33 -4.12% 512,915 41,800 1.4
26.05
41.13
31
36 tháng
(2021-12-08) 		-8.58 -21.67% 639,565 66,700 2.4
26.05
46.43
31
60 tháng
(2019-12-19) 		14.62 89.24% 1,457,516 30,026 0.0
16.38
46.43
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2020
21.44
 0 21.44 21.44 21.44 0 0 0
14/09/2020
21.44
 100 19.03 21.44 21.44 0 0 0
11/09/2020
19.03
 0 19.03 19.03 19.03 0 0 0
10/09/2020
19.03
 0 19.03 19.03 19.03 0 0 0
09/09/2020
19.03
 100 23.02 23.02 19.03 0 100 -0.0
08/09/2020
23.02
 309 23.77 23.77 20.28 0 100 -0.0
07/09/2020
23.77
 100 20.69 23.77 23.77 0 0 0
04/09/2020
20.69
 0 20.69 20.69 20.69 0 0 0
03/09/2020
20.69
 5,100 19.78 20.69 20.44 0 0 0
01/09/2020
19.78
 100 18.95 19.78 19.78 0 0 0
31/08/2020
18.95
 11 19.69 19.69 18.95 0 0 0
28/08/2020
19.69
 3,200 18.78 19.78 18.86 0 0 0
27/08/2020
18.78
 0 19.69 18.78 18.78 0 0 0
26/08/2020
19.69
 301 19.61 19.69 17.03 0 100 -0.0
25/08/2020
19.61
 1,001 19.78 19.86 19.61 700 0 0.0
24/08/2020
19.78
 3,100 19.53 19.78 19.11 900 0 0.0
21/08/2020
19.53
 700 20.44 20.44 18.95 0 0 0
20/08/2020
20.44
 200 20.44 20.44 17.45 0 100 -0.0
19/08/2020
20.44
 100 18.28 20.44 20.44 0 0 0
18/08/2020
18.28
 3,200 19.11 19.11 17.87 0 0 0
17/08/2020
19.11
 1,900 19.19 20.77 18.11 0 0 0
14/08/2020
19.19
 0 19.19 19.19 19.19 0 0 0
13/08/2020
19.19
 100 19.94 19.94 19.19 0 0 0
12/08/2020
19.94
 1,900 21.52 21.52 19.11 0 0 0
11/08/2020
21.52
 100 19.11 21.52 21.52 0 0 0
10/08/2020
19.11
 400 20.94 21.11 19.11 0 0 0
07/08/2020
20.94
 0 20.94 20.94 20.94 0 0 0
06/08/2020
20.94
 0 20.94 20.94 20.94 0 0 0
05/08/2020
20.94
 0 20.94 20.94 20.94 0 0 0
04/08/2020
20.94
 100 19.53 20.94 20.94 0 0 0
03/08/2020
19.53
 300 18.61 21.69 19.53 0 0 0
31/07/2020
18.61
 320 23.43 23.43 18.61 0 100 -0.0
30/07/2020
23.43
 200 22.27 23.43 18.61 0 100 -0.0
29/07/2020
22.27
 200 22.93 22.93 18.61 0 100 -0.0
28/07/2020
22.93
 310 24.01 24.01 18.86 10 100 -0.0
27/07/2020
24.01
 300 21.02 24.01 18.28 0 100 -0.0
24/07/2020
21.02
 0 22.10 21.02 22.10 0 0 0
23/07/2020
22.10
 400 20.94 22.10 17.87 0 100 -0.0
22/07/2020
20.94
 100 19.61 20.94 20.94 0 0 0
21/07/2020
19.61
 500 19.61 19.61 19.61 500 0 0.0
20/07/2020
19.61
 2,300 19.61 19.61 19.61 1,700 0 0.0
17/07/2020
19.61
 0 19.61 19.61 19.61 0 0 0
16/07/2020
19.61
 0 19.61 19.61 19.61 0 0 0
15/07/2020
19.61
 2,500 19.53 19.61 19.61 0 0 0
14/07/2020
19.53
 3,600 19.19 19.53 19.53 0 0 0
13/07/2020
19.19
 500 19.11 19.53 19.11 100 0 0.0
10/07/2020
19.11
 310 18.78 19.11 19.11 0 0 0
09/07/2020
18.78
 100 19.86 19.86 18.78 0 0 0
08/07/2020
19.86
 100 19.11 19.86 19.86 0 0 0
07/07/2020
19.11
 1,000 19.53 19.53 19.11 1,000 0 0.0
06/07/2020
19.53
 2,800 19.53 19.53 18.70 1,000 0 0.0
03/07/2020
19.53
 5 19.53 19.53 19.53 0 0 0
02/07/2020
19.53
 0 19.53 19.53 19.53 0 0 0
01/07/2020
19.53
 130 19.78 19.78 19.53 0 0 0
30/06/2020
19.78
 0 19.78 19.78 19.78 0 0 0
29/06/2020
19.78
 0 19.69 19.78 19.78 0 0 0
26/06/2020
19.69
 900 19.69 19.78 19.69 0 0 0
25/06/2020
19.69
 0 19.69 19.69 19.69 0 0 0
24/06/2020
19.69
 100 18.70 19.69 19.69 0 0 0
23/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
22/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
19/06/2020
18.70
 0 18.70 18.70 18.70 0 0 0
18/06/2020
18.70
 100 18.28 18.70 18.70 0 0 0
17/06/2020
18.28
 0 18.28 18.28 18.28 0 0 0
16/06/2020
18.28
 730 18.03 18.28 18.28 0 0 0
15/06/2020
18.03
 1,600 18.03 18.70 18.03 0 0 0
12/06/2020
18.03
 700 19.53 19.53 18.03 0 0 0
11/06/2020
19.53
 4,900 19.53 19.78 16.70 0 0 0
10/06/2020
19.53
 1,890 17.78 19.53 19.53 20 0 0.0
09/06/2020
17.78
 0 17.62 17.78 17.78 0 0 0
08/06/2020
17.62
 800 19.86 19.86 17.62 0 0 0
05/06/2020
19.86
 100 18.53 19.86 19.86 0 0 0
04/06/2020
18.53
 590 21.44 21.44 18.53 0 0 0
03/06/2020
21.44
 200 21.44 21.44 21.44 0 0 0
02/06/2020
21.44
 0 21.60 21.44 21.44 0 0 0
01/06/2020
21.60
 2,500 21.11 21.60 21.11 0 0 0
29/05/2020
21.11
 100 22.44 22.44 21.11 0 0 0
28/05/2020
22.44
 700 21.60 22.44 18.53 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2020
21.60
 200 19.11 21.60 18.86 0 0 0
26/05/2020
19.11
 7,200 19.50 19.50 18.88 0 0 0
25/05/2020
19.50
 4,200 20.28 20.28 19.50 0 0 0
22/05/2020
20.28
 2,500 23.32 23.32 19.89 0 0 0
21/05/2020
23.32
 100 21.06 23.32 23.32 0 0 0
20/05/2020
21.06
 200 25.59 25.59 21.06 0 0 0
19/05/2020
25.59
 1,400 24.26 27.22 21.06 0 0 0
18/05/2020
24.26
 0 24.26 24.26 24.26 0 0 0
15/05/2020
24.26
 100 22.93 24.26 24.26 0 0 0
14/05/2020
22.93
 700 22.62 22.93 20.91 0 0 0
13/05/2020
22.62
 200 23.25 26.44 22.62 0 0 0
12/05/2020
23.25
 600 21.76 23.48 23.17 0 0 0
11/05/2020
21.76
 3,500 22.47 23.32 20.28 0 0 0
08/05/2020
22.47
 100 21.69 22.47 22.47 0 0 0
07/05/2020
21.69
 100 20.98 21.69 21.69 0 0 0
06/05/2020
20.98
 800 20.83 20.98 18.72 0 0 0
05/05/2020
20.83
 400 20.28 20.83 18.72 0 0 0
04/05/2020
20.28
 100 18.72 20.28 20.28 0 0 0
29/04/2020
18.72
 200 22.47 22.47 18.72 0 0 0
28/04/2020
22.47
 22,100 20.98 23.32 17.86 0 0 0
27/04/2020
20.98
 100 24.65 24.65 20.98 0 0 0
24/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |