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)
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
05/07/2021
29.08
 100 29.25 29.25 29.08 0 0 0
02/07/2021
29.25
 0 29.25 29.25 29.25 0 0 0
01/07/2021
29.25
 0 29.25 29.25 29.25 0 0 0
30/06/2021
29.25
 0 29.25 29.25 29.25 0 0 0
29/06/2021
29.25
 500 28.25 29.25 29.25 0 0 0
28/06/2021
28.25
 100 28.92 28.92 28.25 100 0 0.0
25/06/2021
28.92
 100 28.25 28.92 28.92 0 0 0
24/06/2021
28.25
 500 31.41 31.41 28.25 500 0 0.0
23/06/2021
31.41
 0 31.41 31.41 31.41 0 0 0
22/06/2021
31.41
 0 31.41 31.41 31.41 0 0 0
21/06/2021
31.41
 100 29.17 31.41 31.41 0 0 0
18/06/2021
29.17
 100 29.08 29.17 29.17 0 0 0
17/06/2021
29.08
 1,100 31.83 31.83 29.08 300 0 0.0
16/06/2021
31.83
 500 33.99 34.82 31.83 0 0 0
15/06/2021
33.99
 1,500 29.42 33.99 30.75 0 0 0
14/06/2021
29.42
 3,300 31.41 37.23 29.42 600 0 0.0
11/06/2021
31.41
 400 36.40 36.40 31.41 0 0 0
10/06/2021
36.40
 2,600 35.73 37.31 27.92 1,800 100 0.1
09/06/2021
35.73
 300 31.33 35.73 26.67 0 100 -0.0
08/06/2021
31.33
 100 27.42 31.33 31.33 0 0 0
07/06/2021
27.42
 0 27.42 27.42 27.42 0 0 0
04/06/2021
27.42
 500 27.42 27.42 27.42 500 0 0.0
03/06/2021
27.42
 4,000 27.42 27.42 27.42 3,100 0 0.1
02/06/2021
27.42
 3,000 27.50 27.50 27.42 2,500 0 0.1
01/06/2021
27.50
 3,400 28.09 28.09 24.93 0 0 0
31/05/2021
28.09
 0 28.09 28.09 28.09 0 0 0
28/05/2021
28.09
 300 27.92 28.09 28.09 0 0 0
27/05/2021
27.92
 400 28.42 28.67 27.92 0 0 0
26/05/2021
28.42
 0 32.07 28.42 28.42 0 0 0
25/05/2021
32.07
 4,400 28.25 32.07 26.76 0 0 0
24/05/2021
28.25
 900 27.75 28.25 28.00 0 0 0
21/05/2021
27.75
 700 27.01 28.25 27.75 0 0 0
20/05/2021
27.01
 3,200 25.84 30.66 26.51 0 0 0
19/05/2021
25.84
 5,900 28.50 28.58 25.84 1,000 0 0.0
18/05/2021
28.50
 3,500 28.50 28.50 28.50 3,000 0 0.1
17/05/2021
28.50
 10,100 28.42 28.50 28.50 0 0 0
14/05/2021
28.42
 5,300 28.25 32.32 28.42 0 0 0
13/05/2021
28.25
 0 29.83 28.25 28.25 0 0 0
12/05/2021
29.83
 5,300 28.00 29.83 27.42 0 0 0
11/05/2021
28.00
 5,100 27.42 31.08 28.00 0 0 0
10/05/2021
27.42
 4,200 27.09 30.83 23.10 0 0 0
07/05/2021
27.09
 0 27.09 27.09 27.09 0 0 0
06/05/2021
27.09
 0 27.09 27.09 27.09 0 0 0
05/05/2021
27.09
 0 27.09 27.09 27.09 0 0 0
04/05/2021
27.09
 0 27.09 27.09 27.09 0 0 0
29/04/2021
27.09
 0 27.09 27.09 27.09 0 0 0
28/04/2021
27.09
 0 27.09 27.09 27.09 0 0 0
27/04/2021
27.09
 400 27.09 27.09 27.09 400 0 0.0
26/04/2021
27.09
 500 29.08 29.08 27.09 500 0 0.0
23/04/2021
29.08
 300 27.50 29.08 29.08 0 0 0
22/04/2021
27.50
 6,500 27.42 31.49 27.42 1,100 0 0.0
20/04/2021
27.42
 1,100 26.84 27.42 27.42 0 0 0
19/04/2021
26.84
 700 27.59 31.58 26.76 500 0 0.0
16/04/2021
27.59
 0 26.42 27.59 27.59 0 0 0
15/04/2021
26.42
 24,500 25.09 28.83 26.09 0 0 0
14/04/2021
25.09
 0 28.09 25.09 25.09 0 0 0
13/04/2021
28.09
 400 25.76 28.09 24.10 0 0 0
12/04/2021
25.76
 100 27.84 27.84 25.76 100 0 0.0
09/04/2021
27.84
 400 27.84 29.08 27.84 300 0 0.0
08/04/2021
27.84
 2,000 26.09 28.17 27.84 0 0 0
07/04/2021
26.09
 600 29.25 29.42 26.09 0 0 0
06/04/2021
29.25
 1,500 25.43 29.75 24.93 0 0 0
05/04/2021
25.43
 2,400 25.01 30.50 24.93 0 0 0
02/04/2021
25.01
 200 24.68 28.42 25.01 0 0 0
01/04/2021
24.68
 1,700 24.35 27.75 24.68 0 0 0
31/03/2021
24.35
 100 24.35 24.35 24.35 0 0 0
30/03/2021
24.35
 100 24.35 24.35 24.35 100 0 0.0
29/03/2021
24.35
 1,000 24.10 24.35 24.35 0 0 0
26/03/2021
24.10
 1,000 24.43 24.43 24.10 0 0 0
25/03/2021
24.43
 3,100 26.59 26.59 24.10 0 0 0
24/03/2021
26.59
 1,100 26.84 26.84 22.85 0 100 -0.0
23/03/2021
26.84
 200 25.84 26.84 26.84 0 0 0
22/03/2021
25.84
 7,500 25.76 32.41 25.76 1,000 0 0.0
19/03/2021
25.76
 6,100 26.34 29.08 25.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |