CTCP Cấp nước Long Khánh (lkw)

29
0.70
(2.47%)
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
(2026-09-08) 		-2.40 -7.45% 7,700 0 0
28.20
32.20
28.20
2 tháng
(2026-08-10) 		-1.20 -3.87% 18,200 0 0
28.20
32.20
28.20
3 tháng
(2026-07-10) 		-2.64 -8.14% 36,300 200 0.0
28.20
33.08
28.20
6 tháng
(2026-04-13) 		-2.37 -7.36% 57,900 1,600 0.1
28.20
35.56
28.20
12 tháng
(2025-10-13) 		-2.28 -7.09% 130,400 5,900 0.2
28.20
35.56
28.20
24 tháng
(2024-10-18) 		5.65 23.41% 503,433 -21,800 -1.0
23.83
40.33
28.20
36 tháng
(2023-10-24) 		6.84 29.78% 752,453 -10,300 -0.7
21.59
40.33
28.20
60 tháng
(2021-11-03) 		-1.50 -4.78% 1,247,977 -46,404 -2.7
20.96
40.33
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
29.49
 0 29.49 29.49 29.49 0 0 0
24/10/2022
27.47
 201 31.45 31.45 27.47 100 0 0.0
21/10/2022
27.47
 1,000 27.47 27.47 27.47 1,000 0 0.0
20/10/2022
29.13
 0 29.13 29.13 29.13 0 0 0
19/10/2022
29.13
 100 30.94 30.94 29.13 0 0 0
18/10/2022
30.94
 0 30.94 30.94 30.94 0 0 0
17/10/2022
30.94
 100 30.94 30.94 30.94 0 0 0
14/10/2022
28.41
 3,000 32.46 32.46 28.41 0 0 0
13/10/2022
28.92
 1,300 29.35 29.35 28.27 0 0 0
12/10/2022
32.75
 0 32.75 32.75 32.75 0 0 0
11/10/2022
32.75
 0 32.75 32.75 32.75 0 0 0
10/10/2022
32.75
 100 29.35 32.75 32.75 0 0 0
07/10/2022
29.35
 1,800 27.54 29.35 27.54 0 0 0
06/10/2022
29.93
 0 29.64 29.93 29.64 0 0 0
05/10/2022
29.64
 700 31.52 31.52 29.64 0 0 0
04/10/2022
30.29
 400 29.42 30.29 29.42 200 0 0.0
03/10/2022
29.42
 1,400 29.42 29.42 29.42 0 0 0
30/09/2022
33.83
 200 33.83 33.83 33.83 0 0 0
29/09/2022
29.35
 2,800 33.90 33.90 29.35 1,500 0 0.1
28/09/2022
31.16
 0 31.16 31.16 31.16 0 0 0
27/09/2022
29.64
 300 33.40 33.40 29.64 0 0 0
26/09/2022
30.00
 300 35.35 35.35 30.00 200 0 0.0
23/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
22/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
21/09/2022
31.37
 100 31.37 31.37 31.37 0 0 0
20/09/2022
30.36
 600 30.36 30.36 30.36 0 0 0
19/09/2022
32.46
 100 32.46 32.46 32.46 0 0 0
16/09/2022
30.72
 0 30.72 30.72 30.72 0 0 0
15/09/2022
30.72
 0 30.72 30.72 30.72 0 0 0
14/09/2022
30.72
 500 30.72 30.72 30.72 0 0 0
13/09/2022
30.87
 0 30.87 30.87 30.87 0 0 0
12/09/2022
30.65
 3,100 37.23 37.23 30.65 0 0 0
09/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
08/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
07/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
06/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
05/09/2022
32.46
 0 32.46 32.46 32.46 0 0 0
31/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
30/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
29/08/2022
32.46
 0 32.46 32.46 32.46 0 0 0
26/08/2022
32.46
 100 32.46 32.46 32.46 0 0 0
25/08/2022
30.36
 1,500 30.36 30.36 30.36 1,000 0 0.0
24/08/2022
30.65
 2,200 30.72 30.72 30.65 1,000 0 0.0
23/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
22/08/2022
33.04
 100 33.04 33.04 33.04 0 0 0
19/08/2022
33.04
 700 33.04 33.04 31.81 0 0 0
18/08/2022
33.04
 300 31.81 33.04 31.81 0 0 0
17/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
16/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
15/08/2022
33.04
 100 33.04 33.04 33.04 0 0 0
12/08/2022
30.36
 0 30.36 30.36 30.36 0 0 0
11/08/2022
30.36
 500 30.43 30.43 30.36 0 0 0
10/08/2022
30.43
 104 30.43 30.43 30.43 0 0 0
09/08/2022
32.82
 0 32.82 32.82 32.82 0 0 0
08/08/2022
32.53
 200 33.04 33.04 32.53 0 0 0
05/08/2022
32.53
 200 32.53 32.53 32.53 0 0 0
04/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
03/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
02/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
01/08/2022
33.04
 0 33.04 33.04 33.04 0 0 0
29/07/2022
33.04
 100 33.04 33.04 33.04 0 0 0
28/07/2022
32.96
 700 31.09 32.96 31.09 0 0 0
27/07/2022
33.04
 100 33.04 33.04 33.04 0 0 0
26/07/2022
33.11
 500 30.00 33.11 30.00 200 0 0.0
25/07/2022
33.18
 0 33.18 33.18 33.18 0 0 0
22/07/2022
33.18
 0 33.18 33.18 33.18 0 0 0
21/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2022
33.18
 100 33.18 33.18 33.18 0 0 0
20/07/2022
31.16
 0 31.16 31.16 31.16 0 0 0
19/07/2022
31.16
 100 31.16 31.16 31.16 0 0 0
18/07/2022
30.74
 0 30.74 30.74 30.74 0 0 0
15/07/2022
30.74
 200 30.74 30.74 30.74 0 0 0
14/07/2022
31.16
 0 31.16 31.16 31.16 0 0 0
13/07/2022
31.16
 100 31.16 31.16 31.16 0 0 0
12/07/2022
31.23
 900 29.13 31.23 28.99 0 0 0
11/07/2022
30.04
 0 30.04 30.04 30.04 0 0 0
08/07/2022
30.04
 0 30.04 30.04 30.04 0 0 0
07/07/2022
30.04
 100 30.04 30.04 30.04 0 0 0
06/07/2022
31.86
 300 30.04 31.86 30.04 0 0 0
05/07/2022
31.93
 700 30.04 31.93 30.04 0 0 0
04/07/2022
31.09
 0 31.09 31.09 31.09 0 0 0
01/07/2022
32.07
 200 30.04 32.07 30.04 0 0 0
30/06/2022
30.04
 100 30.04 30.04 30.04 0 0 0
29/06/2022
33.25
 100 33.25 33.25 33.25 0 0 0
28/06/2022
28.99
 0 28.99 28.99 28.99 0 0 0
27/06/2022
28.99
 300 28.99 28.99 28.99 300 0 0.0
24/06/2022
29.48
 100 29.48 29.48 29.48 0 0 0
23/06/2022
33.18
 0 33.18 33.18 33.18 0 0 0
22/06/2022
33.18
 100 33.18 33.18 33.18 0 0 0
21/06/2022
28.99
 300 28.99 28.99 28.99 300 0 0.0
20/06/2022
30.04
 100 30.04 30.04 30.04 0 0 0
17/06/2022
30.67
 600 29.34 30.67 29.34 400 0 0.0
16/06/2022
30.04
 0 30.04 30.04 30.04 0 0 0
15/06/2022
30.04
 100 30.04 30.04 30.04 0 0 0
14/06/2022
29.41
 500 29.34 29.41 29.34 200 0 0.0
13/06/2022
29.62
 1,300 30.04 30.04 29.62 1,000 0 0.0
10/06/2022
30.04
 500 29.69 30.74 29.69 0 0 0
09/06/2022
29.34
 1,500 30.74 30.74 29.34 400 0 0.0
08/06/2022
31.44
 0 31.44 31.44 31.44 0 0 0
07/06/2022
31.44
 0 31.44 31.44 31.44 0 0 0
06/06/2022
30.74
 200 32.07 32.07 30.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc