CTCP Cấp nước Gia Định (gdw)

33.20
3
(9.93%)
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
(2026-08-12) 		3.10 11.44% 2,200 0 0
25
33.20
33.20
2 tháng
(2026-07-13) 		-0.40 -1.31% 4,900 0 0
25
33.20
33.20
3 tháng
(2026-06-15) 		-0.40 -1.31% 5,000 -100 0
25
33.20
33.20
6 tháng
(2026-03-16) 		-9.34 -23.63% 19,200 -100 0
25
39.54
33.20
12 tháng
(2025-09-16) 		-5.57 -15.57% 43,500 -2,300 -0.1
25
46.61
33.20
24 tháng
(2024-09-23) 		6.27 26.22% 345,012 78,800 2.1
23.24
46.61
33.20
36 tháng
(2023-09-27) 		4.64 18.14% 461,177 117,100 3.3
19.87
46.61
33.20
60 tháng
(2021-10-07) 		10.75 55.28% 848,522 174,100 4.9
12
46.61
33.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
16.55
 0 16.55 16.55 16.55 0 0 0
05/09/2022
16.55
 200 16.24 17.81 16.55 0 0 0
31/08/2022
16.24
 200 17.89 17.89 16.24 0 0 0
30/08/2022
17.89
 200 16.32 17.89 17.89 0 0 0
29/08/2022
16.32
 500 16.24 17.81 16.00 0 0 0
26/08/2022
16.24
 120 16.71 16.71 16.24 0 0 0
25/08/2022
16.71
 600 18.04 18.04 16.63 0 0 0
24/08/2022
18.04
 200 17.34 19.06 18.04 0 0 0
23/08/2022
17.34
 1,600 18.28 18.28 17.34 0 0 0
22/08/2022
18.28
 3,100 19.77 19.77 18.20 0 0 0
19/08/2022
19.77
 2,200 21.89 23.46 19.77 0 0 0
18/08/2022
21.89
 700 24.24 24.24 21.89 0 0 0
17/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
16/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
15/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
12/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
11/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
10/08/2022
24.24
 0 24.24 24.24 24.24 0 0 0
09/08/2022
24.24
 1,600 26.91 26.91 24.24 0 0 0
08/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
05/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
04/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
03/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
02/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
01/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
29/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
28/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
27/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
26/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
25/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
22/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
21/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
20/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
19/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
18/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
15/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
14/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
13/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
12/07/2022
26.91
 0 26.91 26.91 26.91 0 0 0
11/07/2022
26.91
 100 24.63 26.91 26.91 0 0 0
08/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
07/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
06/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
05/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
04/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
01/07/2022
24.63
 0 24.63 24.63 24.63 0 0 0
30/06/2022
24.63
 0 24.63 24.63 24.63 0 0 0
29/06/2022
24.63
 0 24.63 24.63 24.63 0 0 0
28/06/2022
24.63
 0 24.63 24.63 24.63 0 0 0
27/06/2022
24.63
 0 24.63 24.63 24.63 0 0 0
24/06/2022
24.63
 0 24.63 24.63 24.63 0 0 0
23/06/2022
24.63
 100 24.71 24.71 24.63 0 0 0
22/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
21/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
20/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
17/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
16/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
15/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
14/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
13/06/2022
24.71
 0 24.71 24.71 24.71 0 0 0
10/06/2022
24.71
 1,300 27.38 27.38 24.71 0 0 0
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
08/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
07/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
06/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
03/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
02/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
01/06/2022
27.38
 0 27.38 27.38 27.38 0 0 0
31/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
30/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
27/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
26/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
25/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
24/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
23/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
20/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
19/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
18/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
17/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
16/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
13/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
12/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
11/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
10/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
09/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
06/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
05/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
04/05/2022
27.38
 0 27.38 27.38 27.38 0 0 0
29/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
28/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
27/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
26/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
25/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
22/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
21/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
20/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
19/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
18/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
15/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
14/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |