CTCP Cấp nước Long Khánh (lkw)

28.20
-0.80
(-2.76%)
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)
19/08/2025
31.80
 300 32.08 32.08 31.80 0 0 0
18/08/2025
32.08
 3,100 32.53 32.53 32.08 0 0 0
15/08/2025
32.44
 0 32.44 32.44 32.44 0 0 0
14/08/2025
32.44
 100 32.44 32.44 32.44 0 0 0
13/08/2025
31.89
 5,400 31.98 31.98 31.43 0 0 0
12/08/2025
32.53
 0 32.53 32.53 32.53 0 0 0
11/08/2025
32.53
 300 32.53 32.53 32.53 0 0 0
08/08/2025
31.89
 400 32.53 32.53 31.89 0 0 0
07/08/2025
31.98
 400 31.98 31.98 31.98 0 0 0
06/08/2025
32.08
 500 31.71 32.08 31.71 0 0 0
05/08/2025
31.62
 2,300 32.17 32.17 31.62 0 0 0
04/08/2025
32.17
 100 32.17 32.17 32.17 0 0 0
01/08/2025
32.08
 100 32.08 32.08 32.08 0 0 0
31/07/2025
31.62
 100 31.62 31.62 31.62 0 0 0
30/07/2025
31.25
 1,500 32.08 32.08 31.25 0 0 0
29/07/2025
31.43
 900 31.53 31.53 31.43 0 0 0
28/07/2025
31.80
 1,600 32.44 32.44 31.16 0 0 0
25/07/2025
32.44
 1,500 32.53 32.53 32.44 0 0 0
24/07/2025
32.99
 800 32.35 32.99 32.35 0 0 0
23/07/2025
32.44
 300 32.53 32.53 32.44 0 0 0
22/07/2025
32.72
 1,900 32.81 32.81 32.72 0 0 0
21/07/2025
32.72
 4,700 32.72 32.72 32.62 0 0 0
18/07/2025
32.72
 1,100 32.72 32.72 32.72 0 0 0
17/07/2025
32.72
 1,500 32.90 32.90 32.72 0 0 0
16/07/2025
32.90
 0 32.90 32.90 32.90 0 0 0
15/07/2025
32.99
 1,700 32.99 32.99 32.72 0 0 0
14/07/2025
32.99
 1,000 32.44 32.99 32.44 100 0 0.0
11/07/2025
32.44
 1,500 33.45 33.45 32.26 0 0 0
10/07/2025
33.45
 900 33.45 33.45 33.45 0 0 0
09/07/2025
33.17
 400 33.91 33.91 33.17 0 0 0
08/07/2025
34.18
 700 33.91 34.18 33.91 0 0 0
07/07/2025
33.91
 1,900 33.72 33.91 33.72 0 0 0
04/07/2025
34.55
 2,400 32.99 34.82 32.99 0 0 0
03/07/2025
32.99
 1,400 32.53 32.99 32.53 0 0 0
02/07/2025
32.53
 6,600 34.37 34.37 32.53 0 0 0
01/07/2025
33.91
 3,900 35.28 35.28 33.91 0 0 0
30/06/2025
35.83
 2,500 35.74 36.66 35.74 0 0 0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 60%
27/06/2025
35.74
 11,400 35.83 37.67 35.28 0 0 0
26/06/2025
39.68
 12,000 39.68 40.08 39.20 0 0 0
25/06/2025
39.68
 25,500 40.25 40.25 39.28 0 0 0
24/06/2025
40.33
 18,800 40.33 40.65 40.16 0 0 0
23/06/2025
40.33
 19,800 40.73 40.73 40.16 0 1,000 -0.1
20/06/2025
40.25
 20,000 41.05 41.05 40.25 1,000 0 0.1
19/06/2025
40.25
 13,100 41.77 41.77 40.25 0 0 0
18/06/2025
40.25
 14,000 41.77 41.77 40.25 0 0 0
17/06/2025
38.72
 16,200 37.03 38.80 37.03 0 12,200 -0.6
16/06/2025
37.03
 200 37.03 37.03 37.03 0 200 0.0
13/06/2025
37.03
 0 37.03 37.03 37.03 0 0 0
12/06/2025
37.03
 300 37.03 37.03 37.03 0 0 0
11/06/2025
37.03
 200 37.03 37.03 37.03 0 200 0.0
10/06/2025
37.03
 500 37.03 37.03 37.03 0 0 0
09/06/2025
37.03
 0 37.03 37.03 37.03 0 0 0
06/06/2025
37.03
 500 37.03 37.03 37.03 0 0 0
05/06/2025
37.51
 0 37.51 37.51 37.51 0 0 0
04/06/2025
37.51
 100 37.03 37.03 37.03 0 0 0
03/06/2025
37.03
 2,300 37.03 37.03 37.03 0 0 0
02/06/2025
38.15
 0 38.15 38.15 38.15 0 0 0
30/05/2025
38.15
 0 38.15 38.15 38.15 0 0 0
29/05/2025
38.15
 100 38.15 38.15 38.15 0 0 0
28/05/2025
38.23
 100 38.23 38.23 38.23 0 0 0
27/05/2025
37.11
 0 37.11 37.11 37.11 0 0 0
26/05/2025
37.11
 3,000 37.27 37.27 37.11 0 2,000 -0.1
23/05/2025
37.11
 0 37.11 37.11 37.11 0 0 0
22/05/2025
37.11
 600 37.19 37.19 37.11 0 0 0
21/05/2025
38.23
 200 37.83 38.23 37.83 0 0 0
20/05/2025
37.43
 9,400 37.03 37.43 37.03 0 6,000 -0.3
19/05/2025
38.23
 0 38.23 38.23 38.23 0 0 0
16/05/2025
38.23
 0 38.23 38.23 38.23 0 0 0
15/05/2025
38.23
 0 38.23 38.23 38.23 0 0 0
14/05/2025
38.23
 0 38.23 38.23 38.23 0 0 0
13/05/2025
38.23
 1,000 38.23 38.23 38.23 0 0 0
12/05/2025
38.96
 0 38.96 38.96 38.96 0 0 0
09/05/2025
38.96
 100 38.96 38.96 38.96 0 0 0
08/05/2025
36.22
 400 35.90 35.90 35.90 0 0 0
07/05/2025
35.90
 1,400 35.90 35.98 35.90 0 0 0
06/05/2025
35.82
 0 35.82 35.82 35.82 0 0 0
05/05/2025
35.82
 0 35.82 35.82 35.82 0 0 0
29/04/2025
35.82
 0 35.82 35.82 35.82 0 0 0
28/04/2025
35.82
 102 35.82 35.82 35.82 0 0 0
25/04/2025
34.85
 0 34.85 34.85 34.85 0 0 0
24/04/2025
34.85
 0 34.85 34.85 34.85 0 0 0
23/04/2025
34.85
 902 34.85 34.85 34.85 0 0 0
22/04/2025
34.85
 0 34.85 34.85 34.85 0 0 0
21/04/2025
34.85
 0 34.85 34.85 34.85 0 0 0
18/04/2025
35.01
 1,700 34.61 35.01 34.61 0 0 0
17/04/2025
34.61
 1,600 33.81 34.61 33.81 0 0 0
16/04/2025
34.61
 1,100 33.56 34.69 33.48 0 0 0
15/04/2025
35.74
 1,300 35.82 35.82 35.74 0 0 0
14/04/2025
35.42
 1,300 35.74 35.74 35.42 100 0 0.0
11/04/2025
35.74
 0 35.74 35.74 35.74 0 0 0
10/04/2025
35.82
 3,701 36.94 36.94 34.77 0 0 0
09/04/2025
32.36
 0 32.36 32.36 32.36 0 0 0
08/04/2025
32.36
 0 32.36 32.36 32.36 0 0 0
04/04/2025
32.44
 400 32.28 32.44 32.28 0 0 0
03/04/2025
35.82
 600 33.48 35.82 33.48 0 0 0
02/04/2025
35.90
 3,902 35.90 35.90 35.82 0 0 0
01/04/2025
35.90
 1,200 35.82 35.90 35.82 0 0 0
31/03/2025
37.03
 0 37.03 37.03 37.03 0 0 0
28/03/2025
37.35
 900 37.43 38.23 34.85 0 0 0
27/03/2025
37.03
 2,401 36.62 37.83 36.62 0 1,000 0.0

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