CTCP Cấp nước Long Khánh (lkw)

31
0
(0%)
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
(2024-10-23) 		1 3.33% 3,000 0 0
30
31
31
2 tháng
(2024-09-23) 		1 3.33% 7,727 400 0.0
30
31
31
3 tháng
(2024-08-26) 		-1.20 -3.73% 17,281 400 0.0
29.80
34.80
31
6 tháng
(2024-05-27) 		-1.12 -3.48% 32,152 3,300 0.1
28
40.52
31
12 tháng
(2023-11-28) 		1.81 6.21% 243,094 11,200 0.4
26.83
40.52
31
24 tháng
(2022-12-05) 		-1.33 -4.12% 512,915 41,800 1.4
26.05
41.13
31
36 tháng
(2021-12-08) 		-8.58 -21.67% 639,565 66,700 2.4
26.05
46.43
31
60 tháng
(2019-12-19) 		14.62 89.24% 1,457,516 30,026 0.0
16.38
46.43
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
40.79
 1,400 44.00 44.00 38.19 0 0 0
23/11/2021
44.00
 0 44.00 44.00 44.00 0 0 0
22/11/2021
44.00
 100 44.70 44.70 44.00 0 0 0
19/11/2021
44.70
 5,309 44.18 44.70 39.14 0 0 0
18/11/2021
44.18
 2,900 44.96 44.96 44.00 0 0 0
17/11/2021
44.96
 93,700 44.96 44.96 38.62 0 91,600 -4.1
16/11/2021
44.96
 109 42.53 44.96 44.96 0 0 0
15/11/2021
42.53
 8,000 46.00 46.00 42.09 0 0 0
12/11/2021
46.00
 116,000 43.22 47.74 42.53 300 0 0.0
11/11/2021
43.22
 13,500 42.36 43.22 36.89 0 0 0
10/11/2021
42.36
 0 42.36 42.36 42.36 0 0 0
09/11/2021
42.36
 0 42.36 42.36 42.36 0 0 0
08/11/2021
42.36
 1,204 42.79 42.79 42.36 0 4 -0.0
05/11/2021
42.79
 4,200 37.67 42.79 37.32 0 0 0
04/11/2021
37.67
 6,800 38.88 38.88 35.59 0 0 0
03/11/2021
38.88
 2,700 36.89 38.97 36.63 0 0 0
02/11/2021
36.89
 10,762 36.19 37.15 36.45 0 0 0
01/11/2021
36.19
 0 36.19 36.19 36.19 0 0 0
29/10/2021
36.19
 13,100 36.71 37.23 35.59 1,400 0 0.1
28/10/2021
36.71
 14,300 35.59 38.10 35.06 0 0 0
27/10/2021
35.59
 8,200 36.28 36.37 34.72 0 0 0
26/10/2021
36.28
 2,600 36.19 36.28 36.28 0 0 0
25/10/2021
36.19
 2,900 32.98 36.37 33.42 0 0 0
22/10/2021
32.98
 10,400 32.11 36.37 32.98 6,800 0 0.3
21/10/2021
32.11
 1,000 32.63 32.63 32.11 1,000 0 0.0
20/10/2021
32.63
 100 32.46 32.63 32.63 0 0 0
19/10/2021
32.46
 5,900 31.25 32.81 31.59 2,800 0 0.1
18/10/2021
31.25
 1,100 31.25 31.25 31.25 0 0 0
15/10/2021
31.25
 6,300 32.03 32.03 31.25 0 0 0
14/10/2021
32.03
 19,500 31.25 32.03 29.86 0 0 0
13/10/2021
31.25
 11,500 29.86 31.25 29.94 0 0 0
12/10/2021
29.86
 200 29.86 29.86 29.86 0 0 0
11/10/2021
29.86
 1,400 29.94 29.94 29.86 0 0 0
08/10/2021
29.94
 2,500 29.94 29.94 29.94 0 0 0
07/10/2021
29.94
 4,800 29.86 29.94 29.77 0 0 0
06/10/2021
29.86
 1,600 29.94 29.94 29.86 0 0 0
05/10/2021
29.94
 3,800 30.38 30.38 29.94 0 0 0
04/10/2021
30.38
 2,300 30.29 30.38 30.38 0 0 0
01/10/2021
30.29
 8,700 31.16 33.76 30.29 0 0 0
30/09/2021
31.16
 0 31.16 31.16 31.16 0 0 0
29/09/2021
31.16
 500 31.25 31.25 31.16 0 0 0
28/09/2021
31.25
 1,500 34.37 34.37 31.25 0 0 0
27/09/2021
34.37
 0 34.37 34.37 34.37 0 0 0
24/09/2021
34.37
 0 32.55 34.37 34.37 0 0 0
23/09/2021
32.55
 4,300 32.55 35.59 31.25 0 0 0
22/09/2021
32.55
 4,900 34.63 36.02 30.99 0 0 0
21/09/2021
34.63
 300 32.55 34.63 34.63 0 0 0
20/09/2021
32.55
 4,100 35.41 35.41 32.11 0 0 0
17/09/2021
35.41
 6,300 32.55 37.32 32.63 0 0 0
16/09/2021
32.55
 0 32.55 32.55 32.55 0 0 0
15/09/2021
32.55
 100 32.81 32.81 32.55 0 0 0
14/09/2021
32.81
 3,600 37.23 37.23 31.68 0 0 0
13/09/2021
37.23
 0 37.23 37.23 37.23 0 0 0
10/09/2021
37.23
 100 32.11 37.23 37.23 0 0 0
09/09/2021
32.11
 300 32.81 37.67 32.11 0 0 0
08/09/2021
32.81
 0 32.81 32.81 32.81 0 0 0
07/09/2021
32.81
 0 32.81 32.81 32.81 0 0 0
06/09/2021
32.81
 0 32.81 32.81 32.81 0 0 0
01/09/2021
32.81
 0 32.81 32.81 32.81 0 0 0
31/08/2021
32.81
 100 29.51 32.81 32.81 0 0 0
30/08/2021
29.51
 1,300 28.90 29.51 27.77 0 0 0
27/08/2021
28.90
 100 30.55 30.55 28.90 0 0 0
26/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
25/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
24/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
23/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
20/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
19/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
18/08/2021
30.55
 100 28.82 30.55 30.55 0 0 0
17/08/2021
28.82
 0 28.82 28.82 28.82 0 0 0
16/08/2021
28.82
 0 28.82 28.82 28.82 0 0 0
13/08/2021
28.82
 500 33.76 33.76 28.82 0 0 0
12/08/2021
33.76
 0 33.76 33.76 33.76 0 0 0
11/08/2021
33.76
 0 33.76 33.76 33.76 0 0 0
10/08/2021
33.76
 100 29.51 33.76 33.76 0 0 0
09/08/2021
29.51
 100 30.55 30.55 29.51 0 0 0
06/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
05/08/2021
30.55
 0 30.55 30.55 30.55 0 0 0
04/08/2021
30.55
 100 29.60 30.55 30.55 0 0 0
03/08/2021
29.60
 100 29.51 29.60 29.60 0 0 0
02/08/2021
29.51
 0 29.51 29.51 29.51 0 0 0
30/07/2021
29.51
 100 30.38 30.38 29.51 0 0 0
29/07/2021
30.38
 100 30.20 30.38 30.38 0 0 0
28/07/2021
30.20
 200 30.46 30.46 30.20 0 0 0
27/07/2021
30.46
 800 29.86 30.46 26.73 500 0 0.0
26/07/2021
29.86
 500 30.38 30.46 29.86 0 0 0
23/07/2021
30.38
 0 30.38 30.38 30.38 0 0 0
22/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
22/07/2021
30.38
 100 29.25 30.38 30.38 0 0 0
21/07/2021
29.25
 0 29.25 29.25 29.25 0 0 0
20/07/2021
29.25
 100 28.58 29.25 29.25 0 0 0
19/07/2021
28.58
 2,100 28.58 28.58 28.58 0 0 0
16/07/2021
28.58
 0 28.58 28.58 28.58 0 0 0
15/07/2021
28.58
 0 28.58 28.58 28.58 0 0 0
14/07/2021
28.58
 200 26.42 28.58 28.58 0 0 0
13/07/2021
26.42
 0 28.83 26.42 26.42 0 0 0
12/07/2021
28.83
 500 29.08 29.08 25.76 0 0 0
09/07/2021
29.08
 0 29.08 29.08 29.08 0 0 0
08/07/2021
29.08
 0 29.08 29.08 29.08 0 0 0
07/07/2021
29.08
 0 29.08 29.08 29.08 0 0 0
06/07/2021
29.08
 0 29.08 29.08 29.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |