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)
13/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
12/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
08/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
07/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
06/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
05/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
04/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
01/04/2022
27.38
 0 27.38 27.38 27.38 0 0 0
31/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
30/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
29/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
28/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
25/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
24/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
23/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
22/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
21/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
18/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
17/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
16/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
15/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
14/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
11/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
10/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
09/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
08/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
07/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
04/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
03/03/2022
27.38
 0 27.38 27.38 27.38 0 0 0
02/03/2022
27.38
 100 26.16 27.38 27.38 0 0 0
01/03/2022
26.16
 0 26.16 26.16 26.16 0 0 0
28/02/2022
26.16
 0 26.16 26.16 26.16 0 0 0
25/02/2022
26.16
 0 26.16 26.16 26.16 0 0 0
24/02/2022
26.16
 0 26.16 26.16 26.16 0 0 0
23/02/2022
26.16
 100 23.95 26.16 26.16 0 0 0
22/02/2022
23.95
 400 23.95 26.24 21.58 0 0 0
21/02/2022
23.95
 400 23.95 26.31 21.58 0 0 0
18/02/2022
23.95
 0 23.95 23.95 23.95 0 0 0
17/02/2022
23.95
 300 23.95 26.31 23.95 0 0 0
16/02/2022
23.95
 3,400 26.54 26.54 23.95 1,000 0 0.0
15/02/2022
26.54
 0 26.54 26.54 26.54 0 0 0
14/02/2022
26.54
 0 26.54 26.54 26.54 0 0 0
11/02/2022
26.54
 0 26.54 26.54 26.54 0 0 0
10/02/2022
26.54
 0 26.54 26.54 26.54 0 0 0
09/02/2022
26.54
 1 26.54 26.54 26.54 0 0 0
08/02/2022
26.54
 100 25.32 26.54 26.54 0 0 0
07/02/2022
25.32
 100 23.19 25.32 25.32 0 0 0
28/01/2022
23.19
 0 23.19 23.19 23.19 0 0 0
27/01/2022
23.19
 100 21.28 23.19 23.19 0 0 0
26/01/2022
21.28
 0 21.28 21.28 21.28 0 0 0
25/01/2022
21.28
 103,700 21.36 21.36 19.22 0 0 0
24/01/2022
21.36
 0 21.36 21.36 21.36 0 0 0
21/01/2022
21.36
 100 19.98 21.36 21.36 100 0 0.0
20/01/2022
19.98
 300 18.23 19.98 19.91 300 0 0.0
19/01/2022
18.23
 102,200 16.63 18.23 15.10 0 0 0
18/01/2022
16.63
 400 18.23 18.23 16.55 0 0 0
17/01/2022
18.23
 4 18.23 18.23 18.23 0 0 0
14/01/2022
18.23
 501 16.63 18.23 18.23 0 0 0
13/01/2022
16.63
 100 18.15 18.15 16.63 0 0 0
12/01/2022
18.15
 3,800 16.55 18.15 18.15 0 0 0
11/01/2022
16.55
 0 16.55 16.55 16.55 0 0 0
10/01/2022
16.55
 0 16.55 16.55 16.55 0 0 0
07/01/2022
16.55
 0 16.55 16.55 16.55 0 0 0
06/01/2022
16.55
 803 18.30 18.30 16.55 0 0 0
05/01/2022
18.30
 0 18.30 18.30 18.30 0 0 0
04/01/2022
18.30
 1,300 19.22 19.22 18.00 0 0 0
31/12/2021
19.22
 100 21.28 21.28 19.22 0 0 0
30/12/2021
21.28
 0 21.28 21.28 21.28 0 0 0
29/12/2021
21.28
 0 21.28 21.28 21.28 0 0 0
28/12/2021
21.28
 200 21.13 21.28 21.28 0 0 0
27/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
24/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
23/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
22/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
21/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
20/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
17/12/2021
21.13
 0 21.13 21.13 21.13 0 0 0
16/12/2021
21.13
 100 20.67 21.13 21.13 0 0 0
15/12/2021
20.67
 0 20.67 20.67 20.67 0 0 0
14/12/2021
20.67
 201 20.74 20.74 20.67 0 0 0
13/12/2021
20.74
 1 20.74 20.74 20.74 0 0 0
10/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
09/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
08/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
07/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
06/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
03/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
02/12/2021
20.74
 2,100 20.74 20.74 20.74 0 0 0
01/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
30/11/2021
20.74
 2,000 19.22 20.74 20.74 0 0 0
29/11/2021
19.22
 2,600 20.82 20.82 19.22 0 0 0
26/11/2021
20.82
 0 20.82 20.82 20.82 0 0 0
25/11/2021
20.82
 1,200 21.13 21.13 20.82 0 0 0
24/11/2021
21.13
 0 21.13 21.13 21.13 0 0 0
23/11/2021
21.13
 0 21.13 21.13 21.13 0 0 0
22/11/2021
21.13
 0 21.13 21.13 21.13 0 0 0
19/11/2021
21.13
 0 21.13 21.13 21.13 0 0 0
18/11/2021
21.13
 100 20.44 21.13 21.13 0 0 0
17/11/2021
20.44
 1,400 20.29 20.44 20.29 800 0 0.0
16/11/2021
20.29
 800 20.29 20.97 20.29 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |