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
(2024-08-20) 		-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)
21/10/2022
34.13
 1,000 36.20 36.20 34.13 1,000 0 0.0
20/10/2022
36.20
 0 36.20 36.20 36.20 0 0 0
19/10/2022
36.20
 100 38.44 38.44 36.20 0 0 0
18/10/2022
38.44
 0 38.44 38.44 38.44 0 0 0
17/10/2022
38.44
 100 35.30 38.44 38.44 0 0 0
14/10/2022
35.30
 3,000 35.93 40.33 35.30 0 0 0
13/10/2022
35.93
 1,300 40.69 40.69 35.12 0 0 0
12/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
11/10/2022
40.69
 0 40.69 40.69 40.69 0 0 0
10/10/2022
40.69
 100 36.46 40.69 40.69 0 0 0
07/10/2022
36.46
 1,800 37.18 37.18 34.22 0 0 0
06/10/2022
37.18
 0 36.82 37.18 36.82 0 0 0
05/10/2022
36.82
 700 37.63 39.16 36.82 0 0 0
04/10/2022
37.63
 400 36.55 37.63 36.55 200 0 0.0
03/10/2022
36.55
 1,400 42.03 42.03 36.55 0 0 0
30/09/2022
42.03
 200 36.46 42.03 42.03 0 0 0
29/09/2022
36.46
 2,800 38.71 42.12 36.46 1,500 0 0.1
28/09/2022
38.71
 0 36.82 38.71 36.82 0 0 0
27/09/2022
36.82
 300 37.27 41.49 36.82 0 0 0
26/09/2022
37.27
 300 38.98 43.92 37.27 200 0 0.0
23/09/2022
38.98
 0 38.98 38.98 38.98 0 0 0
22/09/2022
38.98
 0 38.98 38.98 38.98 0 0 0
21/09/2022
38.98
 100 37.72 38.98 38.98 0 0 0
20/09/2022
37.72
 600 40.33 40.33 37.72 0 0 0
19/09/2022
40.33
 100 38.17 40.33 40.33 0 0 0
16/09/2022
38.17
 0 38.17 38.17 38.17 0 0 0
15/09/2022
38.17
 0 38.17 38.17 38.17 0 0 0
14/09/2022
38.17
 500 38.35 38.35 38.17 0 0 0
13/09/2022
38.35
 0 38.08 38.35 38.08 0 0 0
12/09/2022
38.08
 3,100 40.33 46.25 38.08 0 0 0
09/09/2022
40.33
 0 40.33 40.33 40.33 0 0 0
08/09/2022
40.33
 0 40.33 40.33 40.33 0 0 0
07/09/2022
40.33
 0 40.33 40.33 40.33 0 0 0
06/09/2022
40.33
 0 40.33 40.33 40.33 0 0 0
05/09/2022
40.33
 0 40.33 40.33 40.33 0 0 0
31/08/2022
40.33
 0 40.33 40.33 40.33 0 0 0
30/08/2022
40.33
 0 40.33 40.33 40.33 0 0 0
29/08/2022
40.33
 0 40.33 40.33 40.33 0 0 0
26/08/2022
40.33
 100 37.72 40.33 40.33 0 0 0
25/08/2022
37.72
 1,500 38.08 38.08 37.72 1,000 0 0.0
24/08/2022
38.08
 2,200 41.05 41.05 38.08 1,000 0 0.0
23/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
22/08/2022
41.05
 100 41.05 41.05 41.05 0 0 0
19/08/2022
41.05
 700 41.05 41.05 39.52 0 0 0
18/08/2022
41.05
 300 41.05 41.05 39.52 0 0 0
17/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
16/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
15/08/2022
41.05
 100 37.72 41.05 41.05 0 0 0
12/08/2022
37.72
 0 37.72 37.72 37.72 0 0 0
11/08/2022
37.72
 500 37.81 37.81 37.72 0 0 0
10/08/2022
37.81
 104 40.78 40.78 37.81 0 0 0
09/08/2022
40.78
 0 40.42 40.78 40.78 0 0 0
08/08/2022
40.42
 200 40.42 41.05 40.42 0 0 0
05/08/2022
40.42
 200 41.05 41.05 40.42 0 0 0
04/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
03/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
02/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
01/08/2022
41.05
 0 41.05 41.05 41.05 0 0 0
29/07/2022
41.05
 100 40.96 41.05 41.05 0 0 0
28/07/2022
40.96
 700 41.05 41.05 38.62 0 0 0
27/07/2022
41.05
 100 41.13 41.13 41.05 0 0 0
26/07/2022
41.13
 500 41.22 41.22 37.27 200 0 0.0
25/07/2022
41.22
 0 41.22 41.22 41.22 0 0 0
22/07/2022
41.22
 0 41.22 41.22 41.22 0 0 0
21/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
21/07/2022
41.22
 100 38.71 41.22 41.22 0 0 0
20/07/2022
38.71
 0 38.71 38.71 38.71 0 0 0
19/07/2022
38.71
 100 38.19 38.71 38.71 0 0 0
18/07/2022
38.19
 0 38.19 38.19 38.19 0 0 0
15/07/2022
38.19
 200 38.71 38.71 38.19 0 0 0
14/07/2022
38.71
 0 38.71 38.71 38.71 0 0 0
13/07/2022
38.71
 100 38.80 38.80 38.71 0 0 0
12/07/2022
38.80
 900 37.32 38.80 36.02 0 0 0
11/07/2022
37.32
 0 37.32 37.32 37.32 0 0 0
08/07/2022
37.32
 0 37.32 37.32 37.32 0 0 0
07/07/2022
37.32
 100 39.58 39.58 37.32 0 0 0
06/07/2022
39.58
 300 39.66 39.66 37.32 0 0 0
05/07/2022
39.66
 700 38.62 39.66 37.32 0 0 0
04/07/2022
38.62
 0 39.84 38.62 38.62 0 0 0
01/07/2022
39.84
 200 37.32 39.84 37.32 0 0 0
30/06/2022
37.32
 100 41.31 41.31 37.32 0 0 0
29/06/2022
41.31
 100 36.02 41.31 41.31 0 0 0
28/06/2022
36.02
 0 36.02 36.02 36.02 0 0 0
27/06/2022
36.02
 300 36.63 36.63 36.02 300 0 0.0
24/06/2022
36.63
 100 41.23 41.23 36.63 0 0 0
23/06/2022
41.23
 0 41.23 41.23 41.23 0 0 0
22/06/2022
41.23
 100 36.02 41.23 41.23 0 0 0
21/06/2022
36.02
 300 37.32 37.32 36.02 300 0 0.0
20/06/2022
37.32
 100 38.10 38.10 37.32 0 0 0
17/06/2022
38.10
 600 37.32 38.10 36.45 400 0 0.0
16/06/2022
37.32
 0 37.32 37.32 37.32 0 0 0
15/06/2022
37.32
 100 36.54 37.32 37.32 0 0 0
14/06/2022
36.54
 500 36.80 36.80 36.45 200 0 0.0
13/06/2022
36.80
 1,300 37.32 37.32 36.80 1,000 0 0.0
10/06/2022
37.32
 500 36.45 38.19 36.89 0 0 0
09/06/2022
36.45
 1,500 39.06 39.06 36.45 400 0 0.0
08/06/2022
39.06
 0 39.06 39.06 39.06 0 0 0
07/06/2022
39.06
 0 38.19 39.06 38.19 0 0 0
06/06/2022
38.19
 200 37.67 39.84 38.19 0 0 0
03/06/2022
37.67
 0 37.41 37.67 37.41 0 0 0
02/06/2022
37.41
 300 38.19 38.19 37.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |