CTCP Cấp nước Long Khánh (lkw)

30
-0.30
(-0.99%)
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
(2024-08-20) 		-0.80 -2.57% 4,000 0 0
28
34.80
30.30
2 tháng
(2024-07-22) 		-6.20 -16.99% 5,300 100 0.0
28
36.50
30.30
3 tháng
(2024-06-21) 		-0.49 -1.60% 15,800 2,300 0.1
28
40.52
30.30
6 tháng
(2024-03-25) 		1.96 6.92% 35,500 8,600 0.3
27.39
40.52
30.30
12 tháng
(2023-09-25) 		3.28 12.16% 249,800 12,000 0.4
26.83
40.52
30.30
24 tháng
(2022-09-30) 		-11.73 -27.91% 521,958 46,600 1.6
26.05
42.03
30.30
36 tháng
(2021-10-05) 		0.36 1.19% 1,023,455 -12,504 -1.2
26.05
46.43
30.30
60 tháng
(2019-10-16) 		14.78 95.19% 1,447,950 30,026 0.0
15.37
46.43
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
19.42
 0 19.42 19.42 19.42 0 0 0
13/08/2019
19.42
 100 18.02 19.42 19.42 0 0 0
12/08/2019
18.02
 0 18.02 18.02 18.02 0 0 0
09/08/2019
18.02
 500 21.14 21.14 18.02 0 0 0
08/08/2019
21.14
 0 21.14 21.14 21.14 0 0 0
07/08/2019
21.14
 100 18.33 21.14 21.14 0 0 0
06/08/2019
18.33
 600 21.53 24.65 18.33 0 0 0
05/08/2019
21.53
 0 21.53 21.53 21.53 0 0 0
02/08/2019
21.53
 0 21.53 21.53 21.53 0 0 0
01/08/2019
21.53
 0 21.53 21.53 21.53 0 0 0
31/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
30/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
29/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
26/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
25/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
24/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
23/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
22/07/2019
21.53
 0 21.53 21.53 21.53 0 0 0
19/07/2019
21.53
 0 19.50 21.53 21.53 0 0 0
18/07/2019
19.50
 700 19.19 21.92 19.50 0 0 0
17/07/2019
19.19
 300 16.38 19.19 19.19 0 0 0
16/07/2019
16.38
 400 18.25 18.25 16.38 0 0 0
15/07/2019
18.25
 400 21.45 21.45 18.25 0 0 0
12/07/2019
21.45
 0 21.45 21.45 21.45 0 0 0
11/07/2019
21.45
 100 18.80 21.45 21.45 0 0 0
10/07/2019
18.80
 0 18.80 18.80 18.80 0 0 0
09/07/2019
18.80
 0 18.80 18.80 18.80 0 0 0
08/07/2019
18.80
 0 18.72 18.80 18.80 0 0 0
05/07/2019
18.72
 800 18.64 19.42 18.72 0 0 0
04/07/2019
18.64
 100 16.62 18.64 18.64 100 0 0.0
03/07/2019
16.62
 0 16.62 16.62 16.62 0 0 0
02/07/2019
16.62
 0 16.62 16.62 16.62 0 0 0
01/07/2019
16.62
 100 19.50 19.50 16.62 0 0 0
28/06/2019
19.50
 100 18.96 19.50 19.50 0 0 0
27/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
26/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
25/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
24/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
21/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
20/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
19/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
18/06/2019
18.96
 0 18.96 18.96 18.96 0 0 0
17/06/2019
18.96
 100 16.54 18.96 18.96 100 0 0.0
14/06/2019
16.54
 100 18.49 18.49 16.54 0 0 0
13/06/2019
18.49
 100 16.54 18.49 18.49 0 0 0
12/06/2019
16.54
 100 17.86 17.86 16.54 100 0 0.0
11/06/2019
17.86
 300 20.98 20.98 17.86 0 0 0
10/06/2019
20.98
 100 18.64 20.98 20.98 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/06/2019
18.64
 100 17.71 18.64 18.64 0 0 0
06/06/2019
17.71
 104 15.51 17.71 17.71 100 0 0.0
05/06/2019
15.51
 200 16.17 16.17 15.51 200 0 0.0
04/06/2019
16.17
 300 16.17 18.00 16.17 300 0 0.0
03/06/2019
16.17
 700 16.17 17.20 13.76 200 0 0.0
31/05/2019
16.17
 0 16.17 16.17 16.17 0 0 0
30/05/2019
16.17
 0 16.17 16.17 16.17 0 0 0
29/05/2019
16.17
 100 16.24 16.24 16.17 100 0 0.0
28/05/2019
16.24
 500 15.73 16.24 16.24 500 0 0.0
27/05/2019
15.73
 0 15.81 15.73 15.73 0 0 0
24/05/2019
15.81
 500 16.98 16.98 15.73 0 0 0
23/05/2019
16.98
 0 16.98 16.98 16.98 0 0 0
22/05/2019
16.98
 0 16.10 16.98 16.98 0 0 0
21/05/2019
16.10
 200 16.02 17.85 16.10 0 0 0
20/05/2019
16.02
 100 18.81 18.81 16.02 0 0 0
17/05/2019
18.81
 0 18.81 18.81 18.81 0 0 0
16/05/2019
18.81
 0 18.81 18.81 18.81 0 0 0
15/05/2019
18.81
 100 16.46 18.81 18.81 0 0 0
14/05/2019
16.46
 500 19.32 22.10 16.46 0 0 0
13/05/2019
19.32
 100 18.15 19.32 19.32 0 0 0
10/05/2019
18.15
 400 16.17 18.59 18.15 100 0 0.0
09/05/2019
16.17
 0 16.17 16.17 16.17 0 0 0
08/05/2019
16.17
 100 18.95 18.95 16.17 0 0 0
07/05/2019
18.95
 0 18.95 18.95 18.95 0 0 0
06/05/2019
18.95
 100 17.78 18.95 18.95 0 0 0
03/05/2019
17.78
 0 17.78 17.78 17.78 0 0 0
02/05/2019
17.78
 0 17.78 17.78 17.78 0 0 0
26/04/2019
17.78
 100 15.51 17.78 17.78 100 0 0.0
25/04/2019
15.51
 200 15.88 15.88 15.51 200 0 0.0
24/04/2019
15.88
 500 16.02 16.02 15.88 500 0 0.0
23/04/2019
16.02
 500 18.81 18.81 16.02 500 0 0.0
22/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
19/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
18/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
17/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
16/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
12/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
11/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
10/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
09/04/2019
18.81
 0 18.81 18.81 18.81 0 0 0
08/04/2019
18.81
 100 16.39 18.81 18.81 100 0 0.0
05/04/2019
16.39
 0 16.39 16.39 16.39 0 0 0
04/04/2019
16.39
 0 16.39 16.39 16.39 0 0 0
03/04/2019
16.39
 100 16.17 16.39 16.39 0 0 0
02/04/2019
16.17
 300 15.22 16.17 16.17 0 0 0
01/04/2019
15.22
 100 17.85 17.85 15.22 0 0 0
29/03/2019
17.85
 0 19.46 17.85 17.85 0 0 0
28/03/2019
19.46
 300 17.05 19.46 14.63 0 0 0
27/03/2019
17.05
 100 20.05 20.05 17.05 0 0 0
26/03/2019
20.05
 0 20.05 20.05 20.05 0 0 0
25/03/2019
20.05
 0 20.05 20.05 20.05 0 0 0
22/03/2019
20.05
 0 20.05 20.05 20.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |