CTCP Cấp nước Long Khánh (lkw)

30
-0.30
(-0.99%)
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
(2024-08-20) 		-0.80 -2.57% 4,000 0 0
28
34.80
30.30
2 tháng
(2024-07-22) 		-6.20 -16.99% 5,300 100 0.0
28
36.50
30.30
3 tháng
(2024-06-21) 		-0.49 -1.60% 15,800 2,300 0.1
28
40.52
30.30
6 tháng
(2024-03-25) 		1.96 6.92% 35,500 8,600 0.3
27.39
40.52
30.30
12 tháng
(2023-09-25) 		3.28 12.16% 249,800 12,000 0.4
26.83
40.52
30.30
24 tháng
(2022-09-30) 		-11.73 -27.91% 521,958 46,600 1.6
26.05
42.03
30.30
36 tháng
(2021-10-05) 		0.36 1.19% 1,023,455 -12,504 -1.2
26.05
46.43
30.30
60 tháng
(2019-10-16) 		14.78 95.19% 1,447,950 30,026 0.0
15.37
46.43
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
21.44
 200 21.44 21.44 21.44 0 0 0
02/06/2020
21.44
 0 21.60 21.44 21.44 0 0 0
01/06/2020
21.60
 2,500 21.11 21.60 21.11 0 0 0
29/05/2020
21.11
 100 22.44 22.44 21.11 0 0 0
28/05/2020
22.44
 700 21.60 22.44 18.53 0 0 0
27/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
27/05/2020
21.60
 200 19.11 21.60 18.86 0 0 0
26/05/2020
19.11
 7,200 19.50 19.50 18.88 0 0 0
25/05/2020
19.50
 4,200 20.28 20.28 19.50 0 0 0
22/05/2020
20.28
 2,500 23.32 23.32 19.89 0 0 0
21/05/2020
23.32
 100 21.06 23.32 23.32 0 0 0
20/05/2020
21.06
 200 25.59 25.59 21.06 0 0 0
19/05/2020
25.59
 1,400 24.26 27.22 21.06 0 0 0
18/05/2020
24.26
 0 24.26 24.26 24.26 0 0 0
15/05/2020
24.26
 100 22.93 24.26 24.26 0 0 0
14/05/2020
22.93
 700 22.62 22.93 20.91 0 0 0
13/05/2020
22.62
 200 23.25 26.44 22.62 0 0 0
12/05/2020
23.25
 600 21.76 23.48 23.17 0 0 0
11/05/2020
21.76
 3,500 22.47 23.32 20.28 0 0 0
08/05/2020
22.47
 100 21.69 22.47 22.47 0 0 0
07/05/2020
21.69
 100 20.98 21.69 21.69 0 0 0
06/05/2020
20.98
 800 20.83 20.98 18.72 0 0 0
05/05/2020
20.83
 400 20.28 20.83 18.72 0 0 0
04/05/2020
20.28
 100 18.72 20.28 20.28 0 0 0
29/04/2020
18.72
 200 22.47 22.47 18.72 0 0 0
28/04/2020
22.47
 22,100 20.98 23.32 17.86 0 0 0
27/04/2020
20.98
 100 24.65 24.65 20.98 0 0 0
24/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
23/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
22/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
21/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
20/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
17/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
16/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
15/04/2020
24.65
 0 24.65 24.65 24.65 0 0 0
14/04/2020
24.65
 100 21.61 24.65 24.65 0 0 0
13/04/2020
21.61
 0 21.61 21.61 21.61 0 0 0
10/04/2020
21.61
 0 21.61 21.61 21.61 0 0 0
09/04/2020
21.61
 100 20.59 21.61 21.61 0 0 0
08/04/2020
20.59
 200 17.94 20.59 20.59 0 0 0
07/04/2020
17.94
 2,102 19.19 22.00 17.16 0 0 0
06/04/2020
19.19
 100 22.54 22.54 19.19 0 0 0
03/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
01/04/2020
22.54
 0 22.54 22.54 22.54 0 0 0
31/03/2020
22.54
 0 22.54 22.54 22.54 0 0 0
30/03/2020
22.54
 0 22.54 22.54 22.54 0 0 0
27/03/2020
22.54
 0 22.54 22.54 22.54 0 0 0
26/03/2020
22.54
 0 23.17 22.54 22.54 0 0 0
25/03/2020
23.17
 200 20.20 23.17 21.84 0 0 0
24/03/2020
20.20
 0 20.20 20.20 20.20 0 0 0
23/03/2020
20.20
 100 17.55 20.20 20.20 0 0 0
20/03/2020
17.55
 4,506 20.59 20.59 17.55 0 0 0
19/03/2020
20.59
 100 18.49 20.59 20.59 0 0 0
18/03/2020
18.49
 200 20.52 20.52 17.47 0 0 0
17/03/2020
20.52
 100 24.10 24.10 20.52 0 0 0
16/03/2020
24.10
 0 24.10 24.10 24.10 0 0 0
13/03/2020
24.10
 0 24.10 24.10 24.10 0 0 0
12/03/2020
24.10
 0 24.10 24.10 24.10 0 0 0
11/03/2020
24.10
 100 21.22 24.10 24.10 0 0 0
10/03/2020
21.22
 0 21.22 21.22 21.22 0 0 0
09/03/2020
21.22
 100 18.57 21.22 21.22 0 0 0
06/03/2020
18.57
 100 21.76 21.76 18.57 0 0 0
05/03/2020
21.76
 100 20.52 21.76 21.76 0 0 0
04/03/2020
20.52
 100 18.02 20.52 20.52 0 0 0
03/03/2020
18.02
 3,104 21.14 21.14 18.02 0 0 0
02/03/2020
21.14
 0 21.14 21.14 21.14 0 0 0
28/02/2020
21.14
 200 20.59 21.14 21.14 0 0 0
27/02/2020
20.59
 1,200 18.02 20.67 18.02 0 0 0
26/02/2020
18.02
 100 21.14 21.14 18.02 0 0 0
25/02/2020
21.14
 0 21.14 21.14 21.14 0 0 0
24/02/2020
21.14
 0 17.79 21.14 21.14 0 0 0
21/02/2020
17.79
 500 20.91 23.32 17.79 0 0 0
20/02/2020
20.91
 100 18.64 20.91 20.91 0 0 0
19/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
18/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
17/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
14/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
13/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
12/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
11/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
10/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
07/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
06/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
05/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
04/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
03/02/2020
18.64
 0 18.64 18.64 18.64 0 0 0
31/01/2020
18.64
 100 17.79 18.64 18.64 0 0 0
30/01/2020
17.79
 0 17.79 17.79 17.79 0 0 0
22/01/2020
17.79
 100 16.38 17.79 17.79 0 0 0
21/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
20/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
17/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
16/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
15/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
14/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
13/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
10/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
09/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
08/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
07/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0
06/01/2020
16.38
 0 16.38 16.38 16.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |