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)
30/12/2021
31.02
 0 31.02 31.02 31.02 0 0 0
29/12/2021
31.02
 100 31.02 31.02 31.02 0 0 0
28/12/2021
29.76
 0 29.76 29.76 29.76 0 0 0
27/12/2021
29.76
 0 29.76 29.76 29.76 0 0 0
24/12/2021
29.76
 0 29.76 29.76 29.76 0 0 0
23/12/2021
31.37
 2,200 29.34 31.37 29.34 0 0 0
22/12/2021
31.16
 100 31.16 31.16 31.16 0 0 0
21/12/2021
30.04
 6,100 29.41 30.04 29.34 0 0 0
20/12/2021
31.09
 100 31.09 31.09 31.09 0 0 0
17/12/2021
30.67
 0 30.67 30.67 30.67 0 0 0
16/12/2021
30.67
 700 30.60 30.67 30.60 0 0 0
15/12/2021
31.30
 100 31.30 31.30 31.30 0 0 0
14/12/2021
29.69
 600 29.83 29.83 29.69 0 0 0
13/12/2021
29.97
 11,500 28.15 30.04 27.94 0 0 0
10/12/2021
31.86
 0 31.86 31.86 31.86 0 0 0
09/12/2021
31.86
 0 31.86 31.86 31.86 0 0 0
08/12/2021
31.86
 0 31.86 31.86 31.86 0 0 0
07/12/2021
31.86
 100 31.86 31.86 31.86 0 0 0
06/12/2021
31.44
 600 30.74 31.44 30.74 0 0 0
03/12/2021
33.18
 100 33.18 33.18 33.18 0 0 0
02/12/2021
31.72
 3,800 30.25 31.72 30.18 0 0 0
01/12/2021
32.14
 2,100 30.11 32.14 30.04 0 0 0
30/11/2021
32.14
 7,100 31.30 32.14 30.04 0 0 0
29/11/2021
30.04
 3,500 34.02 34.02 29.34 0 0 0
26/11/2021
32.14
 1,000 32.14 32.14 32.14 0 0 0
25/11/2021
34.86
 1,300 34.79 34.86 28.71 500 0 0.0
24/11/2021
32.83
 1,400 30.74 32.83 30.74 0 0 0
23/11/2021
35.42
 0 35.42 35.42 35.42 0 0 0
22/11/2021
35.42
 100 35.42 35.42 35.42 0 0 0
19/11/2021
35.98
 5,309 31.51 35.98 31.51 0 0 0
18/11/2021
35.56
 2,900 35.56 35.56 35.42 0 0 0
17/11/2021
36.19
 93,700 31.51 36.19 31.09 0 91,600 -4.1
16/11/2021
36.19
 109 36.19 36.19 36.19 0 0 0
15/11/2021
34.23
 8,000 33.88 36.89 33.88 0 0 0
12/11/2021
37.03
 116,000 38.35 38.42 34.23 300 0 0.0
11/11/2021
34.79
 13,500 29.69 34.79 29.69 0 0 0
10/11/2021
34.09
 0 34.09 34.09 34.09 0 0 0
09/11/2021
34.09
 0 34.09 34.09 34.09 0 0 0
08/11/2021
34.09
 1,204 34.09 34.09 34.09 0 4 0.0
05/11/2021
34.44
 4,200 30.04 34.44 30.04 0 0 0
04/11/2021
30.32
 6,800 28.64 30.32 28.64 0 0 0
03/11/2021
31.30
 2,700 31.37 31.37 29.48 0 0 0
02/11/2021
29.69
 10,762 29.90 29.90 29.34 0 0 0
01/11/2021
29.13
 0 29.13 29.13 29.13 0 0 0
29/10/2021
29.13
 13,100 29.97 29.97 28.64 1,400 0 0.1
28/10/2021
29.55
 14,300 28.22 30.67 28.22 0 0 0
27/10/2021
28.64
 8,200 27.94 29.27 27.94 0 0 0
26/10/2021
29.20
 2,600 29.20 29.20 29.20 0 0 0
25/10/2021
29.13
 2,963 29.27 29.27 26.90 0 0 0
22/10/2021
26.55
 10,400 29.27 29.27 26.55 6,800 0 0.3
21/10/2021
25.85
 1,000 25.85 25.85 25.85 1,000 0 0.0
20/10/2021
26.27
 100 26.27 26.27 26.27 0 0 0
19/10/2021
26.13
 5,900 25.43 26.41 25.43 2,800 0 0.1
18/10/2021
25.15
 1,100 25.15 25.15 25.15 0 0 0
15/10/2021
25.15
 6,300 25.15 25.15 25.15 0 0 0
14/10/2021
25.78
 19,500 24.03 25.78 24.03 0 0 0
13/10/2021
25.15
 11,571 25.15 25.15 24.10 0 0 0
12/10/2021
24.03
 200 24.03 24.03 24.03 0 0 0
11/10/2021
24.03
 1,400 24.03 24.03 24.03 0 0 0
08/10/2021
24.10
 2,500 24.10 24.10 24.10 0 0 0
07/10/2021
24.10
 4,800 23.96 24.10 23.96 0 0 0
06/10/2021
24.03
 1,600 24.10 24.10 24.03 0 0 0
05/10/2021
24.10
 3,800 24.45 24.45 24.10 0 0 0
04/10/2021
24.45
 2,300 24.45 24.45 24.45 0 0 0
01/10/2021
24.38
 8,700 25.01 27.18 24.38 0 0 0
30/09/2021
25.08
 0 25.08 25.08 25.08 0 0 0
29/09/2021
25.08
 500 25.08 25.08 25.08 0 0 0
28/09/2021
25.15
 1,500 25.15 25.15 25.15 0 0 0
27/09/2021
27.66
 0 27.66 27.66 27.66 0 0 0
24/09/2021
27.66
 0 27.66 27.66 27.66 0 0 0
23/09/2021
26.20
 4,300 27.80 28.64 25.15 0 0 0
22/09/2021
26.20
 4,900 27.87 28.99 24.94 0 0 0
21/09/2021
27.87
 300 27.87 27.87 27.87 0 0 0
20/09/2021
26.20
 4,100 25.85 26.20 25.85 0 0 0
17/09/2021
28.50
 6,300 29.97 30.04 26.27 0 0 0
16/09/2021
26.20
 0 26.20 26.20 26.20 0 0 0
15/09/2021
26.20
 100 26.20 26.20 26.20 0 0 0
14/09/2021
26.41
 3,600 25.50 26.41 25.50 0 0 0
13/09/2021
29.97
 0 29.97 29.97 29.97 0 0 0
10/09/2021
29.97
 100 29.97 29.97 29.97 0 0 0
09/09/2021
25.85
 300 30.32 30.32 25.85 0 0 0
08/09/2021
26.41
 0 26.41 26.41 26.41 0 0 0
07/09/2021
26.41
 0 26.41 26.41 26.41 0 0 0
06/09/2021
26.41
 0 26.41 26.41 26.41 0 0 0
01/09/2021
26.41
 0 26.41 26.41 26.41 0 0 0
31/08/2021
26.41
 100 26.41 26.41 26.41 0 0 0
30/08/2021
23.75
 1,300 23.61 23.75 22.36 0 0 0
27/08/2021
23.26
 100 23.26 23.26 23.26 0 0 0
26/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
25/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
24/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
23/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
20/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
19/08/2021
24.59
 0 24.59 24.59 24.59 0 0 0
18/08/2021
24.59
 100 24.59 24.59 24.59 0 0 0
17/08/2021
23.19
 0 23.19 23.19 23.19 0 0 0
16/08/2021
23.19
 0 23.19 23.19 23.19 0 0 0
13/08/2021
23.19
 500 23.19 23.19 23.19 0 0 0
12/08/2021
27.18
 0 27.18 27.18 27.18 0 0 0
11/08/2021
27.18
 0 27.18 27.18 27.18 0 0 0

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