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
29
32.20
29
2 tháng
(2026-08-10) 		-1.20 -3.87% 18,200 0 0
29
32.20
29
3 tháng
(2026-07-10) 		-2.64 -8.14% 36,300 200 0.0
29
33.08
29
6 tháng
(2026-04-13) 		-2.37 -7.36% 57,900 1,600 0.1
29
35.56
29
12 tháng
(2025-10-13) 		-2.28 -7.09% 130,400 5,900 0.2
29
35.56
29
24 tháng
(2024-10-18) 		5.65 23.41% 503,433 -21,800 -1.0
23.83
40.33
29
36 tháng
(2023-10-24) 		6.84 29.78% 752,453 -10,300 -0.7
21.59
40.33
29
60 tháng
(2021-11-03) 		-1.50 -4.78% 1,247,977 -46,404 -2.7
20.96
40.33
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2020
18.06
 700 16.32 18.06 14.91 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2020
17.39
 200 15.18 17.39 15.18 0 0 0
26/05/2020
15.38
 7,200 15.19 15.38 15.19 0 0 0
25/05/2020
15.70
 4,200 15.70 15.70 15.70 0 0 0
22/05/2020
16.32
 2,500 16.01 16.32 16.01 0 0 0
21/05/2020
18.77
 100 18.77 18.77 18.77 0 0 0
20/05/2020
16.95
 200 16.95 16.95 16.95 0 0 0
19/05/2020
20.59
 1,400 21.91 21.91 16.95 0 0 0
18/05/2020
19.53
 0 19.53 19.53 19.53 0 0 0
15/05/2020
19.53
 100 19.53 19.53 19.53 0 0 0
14/05/2020
18.46
 700 16.83 18.46 16.83 0 0 0
13/05/2020
18.21
 200 18.71 21.29 18.21 0 0 0
12/05/2020
18.71
 600 18.90 18.90 18.65 0 0 0
11/05/2020
17.52
 3,500 18.77 18.77 16.32 0 0 0
08/05/2020
18.08
 100 18.08 18.08 18.08 0 0 0
07/05/2020
17.46
 100 17.46 17.46 17.46 0 0 0
06/05/2020
16.89
 800 15.07 16.89 15.07 0 0 0
05/05/2020
16.76
 400 15.07 16.76 15.07 0 0 0
04/05/2020
16.32
 100 16.32 16.32 16.32 0 0 0
29/04/2020
15.07
 200 16.58 16.58 15.07 0 0 0
28/04/2020
18.08
 22,100 14.38 18.77 14.38 0 0 0
27/04/2020
16.89
 100 16.89 16.89 16.89 0 0 0
24/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
23/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
22/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
21/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
20/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
17/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
16/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
15/04/2020
19.84
 0 19.84 19.84 19.84 0 0 0
14/04/2020
19.84
 100 19.84 19.84 19.84 0 0 0
13/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
10/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
09/04/2020
17.39
 100 17.39 17.39 17.39 0 0 0
08/04/2020
16.58
 200 16.58 16.58 16.58 0 0 0
07/04/2020
14.44
 2,102 17.71 17.71 13.81 0 0 0
06/04/2020
15.45
 100 15.45 15.45 15.45 0 0 0
03/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
01/04/2020
18.15
 0 18.15 18.15 18.15 0 0 0
31/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
30/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
27/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
26/03/2020
18.15
 0 18.15 18.15 18.15 0 0 0
25/03/2020
18.65
 200 17.58 18.65 17.58 0 0 0
24/03/2020
16.26
 0 16.26 16.26 16.26 0 0 0
23/03/2020
16.26
 100 16.26 16.26 16.26 0 0 0
20/03/2020
14.13
 4,506 14.13 16.51 14.13 0 0 0
19/03/2020
16.58
 100 16.58 16.58 16.58 0 0 0
18/03/2020
14.88
 200 14.06 14.88 14.06 0 0 0
17/03/2020
16.51
 100 16.51 16.51 16.51 0 0 0
16/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
13/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
12/03/2020
19.40
 0 19.40 19.40 19.40 0 0 0
10/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 100 17.08 17.08 17.08 0 0 0
06/03/2020
14.94
 100 14.94 14.94 14.94 0 0 0
05/03/2020
17.52
 100 17.52 17.52 17.52 0 0 0
04/03/2020
16.51
 100 14.50 16.51 16.51 0 0 0
03/03/2020
14.50
 3,104 14.50 14.50 14.50 0 0 0
02/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
28/02/2020
17.02
 200 17.02 17.02 17.02 0 0 0
27/02/2020
16.58
 1,200 16.64 16.64 14.50 0 0 0
26/02/2020
14.50
 100 14.50 14.50 14.50 0 0 0
25/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
24/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
21/02/2020
14.32
 500 14.32 18.77 14.32 0 0 0
20/02/2020
16.83
 100 16.83 16.83 16.83 0 0 0
19/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
18/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
17/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
14/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
13/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
12/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
11/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
10/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
07/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
06/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
05/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
04/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
03/02/2020
15.01
 0 15.01 15.01 15.01 0 0 0
31/01/2020
15.01
 100 15.01 15.01 15.01 0 0 0
30/01/2020
14.32
 0 14.32 14.32 14.32 0 0 0
22/01/2020
14.32
 100 14.32 14.32 14.32 0 0 0
21/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
20/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
17/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
16/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
15/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
14/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
13/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
10/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
09/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
08/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
07/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
06/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
03/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
02/01/2020
13.19
 0 13.19 13.19 13.19 0 0 0
31/12/2019
13.19
 0 13.19 13.19 13.19 0 0 0
30/12/2019
13.19
 0 13.19 13.19 13.19 0 0 0
27/12/2019
13.19
 0 13.19 13.19 13.19 0 0 0

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