CTCP Cấp nước Gia Định (gdw)

42
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
(2026-02-23) 		-1.30 -3% 2,000 0 0
36.60
43.30
42
2 tháng
(2026-01-19) 		7 20% 10,400 100 0.0
35
49.50
42
3 tháng
(2025-12-18) 		4.90 13.21% 12,000 500 0.0
33.40
49.50
42
6 tháng
(2025-09-19) 		4.01 10.55% 24,400 -2,200 -0.1
32.93
49.50
42
12 tháng
(2025-03-24) 		8.29 24.58% 124,900 43,300 1.1
27.23
49.50
42
24 tháng
(2024-03-28) 		17.74 73.13% 426,159 120,300 3.4
21.46
49.50
42
36 tháng
(2023-04-03) 		17.50 71.45% 495,666 135,400 3.9
20.08
49.50
42
60 tháng
(2021-04-13) 		13.54 47.56% 885,176 173,700 4.9
12.75
49.50
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2021
21.63
 1,300 19.76 21.63 18.71 0 0 0
13/10/2021
19.76
 100 19.52 19.76 19.76 0 0 0
12/10/2021
19.52
 7,400 19.52 19.93 19.52 0 0 0
11/10/2021
19.52
 200 20.66 20.66 19.52 0 0 0
08/10/2021
20.66
 0 20.66 20.66 20.66 0 0 0
07/10/2021
20.66
 7,520 21.63 21.63 20.01 0 0 0
06/10/2021
21.63
 2,100 23.98 23.98 21.63 0 0 0
05/10/2021
23.98
 0 23.98 23.98 23.98 0 0 0
04/10/2021
23.98
 400 21.95 24.06 22.68 0 0 0
01/10/2021
21.95
 100 20.09 21.95 21.95 0 0 0
30/09/2021
20.09
 200 21.79 21.79 20.09 0 0 0
29/09/2021
21.79
 300 20.90 21.79 20.82 0 0 0
28/09/2021
20.90
 200 21.22 21.22 19.52 0 0 0
27/09/2021
21.22
 100 19.52 21.22 21.22 0 0 0
24/09/2021
19.52
 0 19.52 19.52 19.52 0 0 0
23/09/2021
19.52
 500 21.47 21.47 19.52 0 0 0
22/09/2021
21.47
 200 20.98 21.47 21.39 0 0 0
21/09/2021
20.98
 2,700 20.25 20.98 19.44 0 0 0
20/09/2021
20.25
 1,100 20.25 20.25 19.04 0 0 0
17/09/2021
20.25
 0 20.25 20.25 20.25 0 0 0
16/09/2021
20.25
 100 20.49 20.49 20.25 0 0 0
15/09/2021
20.49
 300 20.25 20.57 20.49 0 0 0
14/09/2021
20.25
 800 19.12 20.25 19.85 0 0 0
13/09/2021
19.12
 140 20.82 20.82 19.12 0 0 0
10/09/2021
20.82
 0 20.82 20.82 20.82 0 0 0
09/09/2021
20.82
 400 20.82 20.82 20.82 0 0 0
08/09/2021
20.82
 200 21.71 21.71 19.76 0 0 0
07/09/2021
21.71
 100 20.90 21.71 21.71 0 0 0
06/09/2021
20.90
 0 20.90 20.90 20.90 0 0 0
01/09/2021
20.90
 1,700 22.92 22.92 20.66 0 0 0
31/08/2021
22.92
 100 25.44 25.44 22.92 0 0 0
30/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
27/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
26/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
25/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
24/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
23/08/2021
25.44
 0 25.44 25.44 25.44 0 0 0
20/08/2021
25.44
 2,000 23.82 25.44 25.44 0 0 0
19/08/2021
23.82
 2,000 21.79 23.82 23.82 0 0 0
18/08/2021
21.79
 200 21.14 21.79 19.52 0 0 0
17/08/2021
21.14
 0 21.14 21.14 21.14 0 0 0
16/08/2021
21.14
 1,700 23.41 23.82 21.14 0 0 0
13/08/2021
23.41
 0 23.41 23.41 23.41 0 0 0
12/08/2021
23.41
 200 23.01 23.41 20.74 0 0 0
11/08/2021
23.01
 100 22.20 23.01 23.01 0 0 0
10/08/2021
22.20
 1 22.20 22.20 22.20 0 0 0
09/08/2021
22.20
 100 20.57 22.20 22.20 0 0 0
06/08/2021
20.57
 100 18.87 20.57 20.57 0 0 0
05/08/2021
18.87
 0 18.87 18.87 18.87 0 0 0
04/08/2021
18.87
 1,300 18.79 19.12 17.50 0 0 0
03/08/2021
18.79
 0 18.79 18.79 18.79 0 0 0
02/08/2021
18.79
 100 17.09 18.79 18.79 0 0 0
30/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
29/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
28/07/2021
17.09
 1 17.09 17.09 17.09 0 0 0
27/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
26/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
23/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
22/07/2021
17.09
 0 17.09 17.09 17.09 0 0 0
21/07/2021
17.09
 500 15.55 17.09 17.09 0 0 0
20/07/2021
15.55
 0 15.55 15.55 15.55 0 0 0
19/07/2021
15.55
 0 15.55 15.55 15.55 0 0 0
16/07/2021
15.55
 0 15.55 15.55 15.55 0 0 0
15/07/2021
15.55
 1,100 17.09 18.79 15.47 0 0 0
14/07/2021
17.09
 3,400 17.58 19.28 17.09 0 0 0
13/07/2021
17.58
 200 19.28 19.28 17.58 0 0 0
12/07/2021
19.28
 200 19.12 19.28 19.28 0 0 0
09/07/2021
19.12
 3,100 18.06 19.85 16.36 0 0 0
08/07/2021
18.06
 100 19.44 19.44 18.06 0 0 0
07/07/2021
19.44
 100 21.55 21.55 19.44 0 0 0
06/07/2021
21.55
 0 21.55 21.55 21.55 0 0 0
05/07/2021
21.55
 900 20.82 22.36 21.55 0 0 0
02/07/2021
20.82
 100 19.12 20.82 20.82 0 0 0
01/07/2021
19.12
 0 19.12 19.12 19.12 0 0 0
30/06/2021
19.12
 1,300 18.79 20.57 19.12 0 0 0
29/06/2021
18.79
 300 17.09 18.79 18.79 0 100 -0.0
28/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
25/06/2021
17.09
 100 17.98 17.98 17.09 0 0 0
24/06/2021
17.98
 300 18.95 18.95 17.90 0 0 0
23/06/2021
18.95
 300 17.25 18.95 17.09 0 0 0
22/06/2021
17.25
 100 17.82 17.82 17.25 0 0 0
21/06/2021
17.82
 1,700 18.79 20.25 17.09 0 0 0
18/06/2021
18.79
 100 17.09 18.79 18.79 0 0 0
17/06/2021
17.09
 1,000 18.71 18.71 17.09 0 0 0
16/06/2021
18.71
 2,800 17.01 18.71 15.39 200 100 0.0
15/06/2021
17.01
 0 17.01 17.01 17.01 0 0 0
14/06/2021
17.01
 100 15.47 17.01 17.01 0 100 -0.0
11/06/2021
15.47
 0 15.47 15.47 15.47 0 0 0
10/06/2021
15.47
 100 16.77 16.77 15.47 0 0 0
09/06/2021
16.77
 100 18.14 18.14 16.77 0 0 0
08/06/2021
18.14
 6 18.14 18.14 18.14 0 0 0
07/06/2021
18.14
 303 19.85 19.85 18.14 0 0 0
04/06/2021
19.85
 800 19.85 19.85 19.85 0 0 0
03/06/2021
19.85
 600 18.79 19.85 19.85 0 0 0
02/06/2021
18.79
 200 17.09 18.79 18.79 0 0 0
01/06/2021
17.09
 100 15.55 17.09 17.09 0 0 0
31/05/2021
15.55
 2,300 17.17 18.87 15.55 0 400 -0.0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2021
17.17
 2,100 18.23 19.93 16.85 0 0 0
27/05/2021
18.23
 0 18.23 18.23 18.23 0 0 0
26/05/2021
18.23
 100 16.75 18.23 18.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |