CTCP Cấp nước Long Khánh (lkw)

30.30
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
(2024-08-19) 		-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
(2024-06-20) 		-0.40 -1.30% 15,800 2,300 0.1
28
40.52
30.30
6 tháng
(2024-03-22) 		1.96 6.92% 186,500 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
(2022-09-29) 		-6.16 -16.91% 524,758 48,100 1.6
26.05
42.03
30.30
36 tháng
(2021-10-04) 		-0.08 -0.26% 1,025,755 -12,504 -1.2
26.05
46.43
30.30
60 tháng
(2019-10-15) 		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)
10/08/2023
27.77
 2,000 31.08 31.08 27.77 0 300 -0.0
09/08/2023
31.08
 0 31.08 31.08 31.08 0 0 0
08/08/2023
31.08
 0 31.08 31.08 31.08 0 0 0
07/08/2023
31.08
 0 31.08 31.08 31.08 0 0 0
04/08/2023
31.08
 5,500 28.90 31.08 28.34 400 0 0.0
03/08/2023
28.90
 0 28.90 28.90 28.90 0 0 0
02/08/2023
28.90
 0 28.81 28.90 28.81 0 0 0
01/08/2023
28.81
 200 28.81 28.90 28.81 0 0 0
31/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
28/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
27/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
26/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
25/07/2023
28.81
 0 28.81 28.81 28.81 0 0 0
24/07/2023
28.81
 200 27.39 28.81 28.81 100 0 0.0
21/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
20/07/2023: Cổ tức tiền mặt tỉ lệ: 15%
20/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
19/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
18/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
17/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
14/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
13/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
12/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
11/07/2023
27.39
 100 27.39 27.39 27.39 0 0 0
10/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
07/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
06/07/2023
27.39
 0 27.39 27.39 27.39 0 0 0
05/07/2023
27.39
 100 29.64 29.64 27.39 0 100 -0.0
04/07/2023
29.64
 700 28.47 29.64 29.55 700 300 0.0
03/07/2023
28.47
 0 28.47 28.47 28.47 0 0 0
30/06/2023
28.47
 0 28.47 28.47 28.47 0 0 0
29/06/2023
28.47
 0 28.47 28.47 28.47 0 0 0
28/06/2023
28.47
 900 29.19 29.19 28.47 0 0 0
27/06/2023
29.19
 0 29.19 29.19 29.19 0 0 0
26/06/2023
29.19
 0 28.83 29.19 29.19 0 0 0
23/06/2023
28.83
 1,300 27.48 29.28 28.83 300 0 0.0
22/06/2023
27.48
 3,000 29.01 29.01 27.48 0 0 0
21/06/2023
29.01
 200 29.01 29.19 29.01 0 0 0
20/06/2023
29.01
 0 29.19 29.01 29.01 0 0 0
19/06/2023
29.19
 1,700 28.56 29.19 26.94 0 100 -0.0
16/06/2023
28.56
 300 27.30 29.19 28.56 200 0 0.0
15/06/2023
27.30
 1,100 27.21 27.30 27.21 0 0 0
14/06/2023
27.21
 0 27.21 27.21 27.21 0 0 0
13/06/2023
27.21
 32,000 27.21 27.21 27.21 0 0 0
12/06/2023
27.21
 0 27.21 27.21 27.21 0 0 0
09/06/2023
27.21
 0 27.21 27.21 27.21 0 0 0
08/06/2023
27.21
 0 27.21 27.21 27.21 0 0 0
07/06/2023
27.21
 100 27.84 27.84 27.21 100 0 0.0
06/06/2023
27.84
 1,060 30.18 30.18 27.12 0 0 0
05/06/2023
30.18
 0 30.09 30.18 30.18 0 0 0
02/06/2023
30.09
 3,400 30.36 30.36 30.00 3,400 0 0.1
01/06/2023
30.36
 1,000 26.94 30.36 30.27 0 0 0
31/05/2023
26.94
 2,460 26.94 27.93 26.94 900 0 0.0
30/05/2023
26.94
 2,500 30.81 30.81 26.94 500 0 0.0
29/05/2023
30.81
 0 30.81 30.81 30.81 0 0 0
26/05/2023
30.81
 0 31.43 30.81 30.81 0 0 0
25/05/2023
31.43
 300 27.84 31.43 29.64 0 0 0
24/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
23/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
22/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
19/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
18/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
17/05/2023
27.84
 0 27.84 27.84 27.84 0 0 0
16/05/2023
27.84
 200 26.05 27.84 27.84 0 0 0
15/05/2023
26.05
 0 26.05 26.05 26.05 0 0 0
12/05/2023
26.05
 100 28.02 28.02 26.05 0 0 0
11/05/2023
28.02
 0 28.02 28.02 28.02 0 0 0
10/05/2023
28.02
 0 28.02 28.02 28.02 0 0 0
09/05/2023
28.02
 0 28.02 28.02 28.02 0 0 0
08/05/2023
28.02
 0 28.02 28.02 28.02 0 0 0
05/05/2023
28.02
 100 31.70 31.70 28.02 0 100 -0.0
04/05/2023
31.70
 100 28.29 31.70 31.70 0 0 0
28/04/2023
28.29
 0 28.29 28.29 28.29 0 0 0
27/04/2023
28.29
 0 28.29 28.29 28.29 0 0 0
26/04/2023
28.29
 3,200 29.64 29.64 27.93 0 100 -0.0
25/04/2023
29.64
 0 29.55 29.64 29.64 0 0 0
24/04/2023
29.55
 400 30.00 30.00 29.55 200 0 0.0
21/04/2023
30.00
 1,400 28.74 30.00 28.74 600 0 0.0
20/04/2023
28.74
 200 28.74 28.74 28.74 0 0 0
19/04/2023
28.74
 130,000 28.65 28.74 28.74 0 0 0
18/04/2023
28.65
 300 28.02 28.74 28.65 200 0 0.0
17/04/2023
28.02
 2,100 28.29 28.29 25.78 2,000 100 0.1
14/04/2023
28.29
 300 30.18 30.18 27.12 0 100 -0.0
13/04/2023
30.18
 100 28.74 30.18 30.18 0 0 0
12/04/2023
28.74
 200 27.48 29.91 28.74 0 0 0
11/04/2023
27.48
 0 27.48 27.48 27.48 0 0 0
10/04/2023
27.48
 0 27.48 27.48 27.48 0 0 0
07/04/2023
27.48
 100 30.09 30.09 27.48 0 100 -0.0
06/04/2023
30.09
 500 28.74 30.45 30.09 400 0 0.0
05/04/2023
28.74
 200 28.74 28.74 28.74 100 0 0.0
04/04/2023
28.74
 0 28.74 28.74 28.74 0 0 0
03/04/2023
28.74
 1,600 28.74 28.74 28.74 600 0 0.0
31/03/2023
28.74
 1,500 28.74 28.74 28.74 900 0 0.0
30/03/2023
28.74
 3,060 28.65 28.74 28.74 2,700 0 0.1
29/03/2023
28.65
 0 28.65 28.65 28.65 0 0 0
28/03/2023
28.65
 0 28.65 28.65 28.65 0 0 0
27/03/2023
28.65
 1,100 28.74 28.74 28.65 300 0 0.0
24/03/2023
28.74
 100 30.09 30.09 28.74 0 0 0
23/03/2023
30.09
 100 30.09 30.09 28.74 0 0 0
22/03/2023
30.09
 203 30.81 30.81 27.03 0 100 -0.0
21/03/2023
30.81
 800 29.28 30.81 30.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |