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)
06/08/2019
14.76
 600 19.84 19.84 14.76 0 0 0
05/08/2019
17.33
 0 17.33 17.33 17.33 0 0 0
02/08/2019
17.33
 0 17.33 17.33 17.33 0 0 0
01/08/2019
17.33
 0 17.33 17.33 17.33 0 0 0
31/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
30/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
29/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
26/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
25/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
24/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
23/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
22/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
19/07/2019
17.33
 0 17.33 17.33 17.33 0 0 0
18/07/2019
15.70
 700 17.64 17.64 15.70 0 0 0
17/07/2019
15.45
 300 15.45 15.45 15.45 0 0 0
16/07/2019
13.19
 400 14.44 14.44 13.19 0 0 0
15/07/2019
14.69
 400 14.69 14.69 14.69 0 0 0
12/07/2019
17.27
 0 17.27 17.27 17.27 0 0 0
11/07/2019
17.27
 100 17.27 17.27 17.27 0 0 0
10/07/2019
15.13
 0 15.13 15.13 15.13 0 0 0
09/07/2019
15.13
 0 15.13 15.13 15.13 0 0 0
08/07/2019
15.13
 0 15.13 15.13 15.13 0 0 0
05/07/2019
15.07
 800 15.63 15.63 15.07 0 0 0
04/07/2019
13.37
 100 15.01 15.01 15.01 100 0 0.0
03/07/2019
13.37
 0 13.37 13.37 13.37 0 0 0
02/07/2019
13.37
 0 13.37 13.37 13.37 0 0 0
01/07/2019
13.37
 100 13.37 13.37 13.37 0 0 0
28/06/2019
15.70
 100 15.70 15.70 15.70 0 0 0
27/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
26/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
25/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
24/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
21/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
20/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
19/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
18/06/2019
15.26
 0 15.26 15.26 15.26 0 0 0
17/06/2019
15.26
 100 15.26 15.26 15.26 100 0 0.0
14/06/2019
13.31
 100 13.31 13.31 13.31 0 0 0
13/06/2019
14.88
 100 14.88 14.88 14.88 0 0 0
12/06/2019
13.31
 100 13.31 14.20 13.31 100 0 0.0
11/06/2019
14.38
 300 14.38 14.38 14.38 0 0 0
10/06/2019
16.89
 100 16.89 16.89 16.89 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
07/06/2019
15.01
 100 15.01 15.01 15.01 0 0 0
06/06/2019
14.25
 104 14.25 14.25 14.25 100 0 0.0
05/06/2019
12.49
 200 12.49 12.49 12.49 200 0 0.0
04/06/2019
13.02
 300 14.49 14.49 13.02 300 0 0.0
03/06/2019
13.02
 700 11.07 13.84 11.07 200 0 0.0
31/05/2019
13.02
 0 13.02 13.02 13.02 0 0 0
30/05/2019
13.02
 0 13.02 13.02 13.02 0 0 0
29/05/2019
13.02
 100 13.02 13.02 13.02 100 0 0.0
28/05/2019
13.08
 500 13.08 13.08 13.08 500 0 0.0
27/05/2019
12.66
 0 12.66 12.66 12.66 0 0 0
24/05/2019
12.72
 500 12.66 12.72 12.66 0 0 0
23/05/2019
13.66
 0 13.66 13.66 13.66 0 0 0
22/05/2019
13.66
 0 13.66 13.66 13.66 0 0 0
21/05/2019
12.96
 200 14.37 14.37 12.96 0 0 0
20/05/2019
12.90
 100 12.90 12.90 12.90 0 0 0
17/05/2019
15.14
 0 15.14 15.14 15.14 0 0 0
16/05/2019
15.14
 0 15.14 15.14 15.14 0 0 0
15/05/2019
15.14
 100 15.14 15.14 15.14 0 0 0
14/05/2019
13.25
 500 17.79 17.79 13.25 0 0 0
13/05/2019
15.55
 100 15.55 15.55 15.55 0 0 0
10/05/2019
14.61
 400 14.96 14.96 14.61 100 0 0.0
09/05/2019
13.02
 0 13.02 13.02 13.02 0 0 0
08/05/2019
13.02
 100 13.02 13.02 13.02 0 0 0
07/05/2019
15.25
 0 15.25 15.25 15.25 0 0 0
06/05/2019
15.25
 100 15.25 15.25 15.25 0 0 0
03/05/2019
14.31
 0 14.31 14.31 14.31 0 0 0
02/05/2019
14.31
 0 14.31 14.31 14.31 0 0 0
26/04/2019
14.31
 100 14.31 14.31 14.31 100 0 0.0
25/04/2019
12.49
 200 12.49 12.49 12.49 200 0 0.0
24/04/2019
12.78
 500 12.78 12.78 12.78 500 0 0.0
23/04/2019
12.90
 500 12.90 12.90 12.90 500 0 0.0
22/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
19/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
18/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
17/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
16/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
12/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
11/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
10/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
09/04/2019
15.14
 0 15.14 15.14 15.14 0 0 0
08/04/2019
15.14
 100 15.14 15.14 15.14 100 0 0.0
05/04/2019
13.19
 0 13.19 13.19 13.19 0 0 0
04/04/2019
13.19
 0 13.19 13.19 13.19 0 0 0
03/04/2019
13.19
 100 13.19 13.19 13.19 0 0 0
02/04/2019
13.02
 300 13.02 13.02 13.02 0 0 0
01/04/2019
12.25
 100 12.25 12.25 12.25 0 0 0
29/03/2019
14.37
 0 14.37 14.37 14.37 0 0 0
28/03/2019
15.67
 300 11.78 15.67 11.78 0 0 0
27/03/2019
13.72
 100 13.72 13.72 13.72 0 0 0
26/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
25/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
22/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
21/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
20/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
19/03/2019
16.14
 0 16.14 16.14 16.14 0 0 0
18/03/2019
16.14
 100 16.14 16.14 16.14 0 0 0
15/03/2019
15.43
 300 11.48 15.43 11.48 0 100 0.0
14/03/2019
13.49
 100 13.49 13.49 13.49 0 0 0

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