CTCP Cấp nước Gia Định (gdw)

36.90
-4
(-9.78%)
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
(2025-12-29) 		3.80 10.24% 7,000 500 0.0
33.40
40.90
36.90
2 tháng
(2025-12-01) 		3.79 10.20% 8,100 1,400 0.1
33.40
40.90
36.90
3 tháng
(2025-10-30) 		7.97 24.22% 9,400 400 0.0
32.93
40.90
36.90
6 tháng
(2025-08-01) 		7.59 22.77% 38,900 -1,700 -0.1
32.93
42.76
36.90
12 tháng
(2025-02-03) 		11.36 38.43% 155,250 53,300 1.4
27.23
42.76
36.90
24 tháng
(2024-02-15) 		17.43 74.26% 430,673 120,000 3.4
21.11
42.76
36.90
36 tháng
(2023-02-13) 		22.07 117.19% 508,261 142,900 4.1
15.42
42.76
36.90
60 tháng
(2021-02-23) 		17.71 76.37% 890,526 172,700 4.9
12.75
42.76
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
16.75
 3,200 18.07 18.38 16.75 0 0 0
24/05/2021
18.07
 1,400 20.01 20.01 18.07 0 0 0
21/05/2021
20.01
 1,400 18.38 20.09 16.91 0 0 0
20/05/2021
18.38
 0 18.38 18.38 18.38 0 0 0
19/05/2021
18.38
 200 18.38 18.38 18.38 0 0 0
18/05/2021
18.38
 1,401 20.24 20.24 18.38 0 0 0
17/05/2021
20.24
 200 20.24 20.24 20.24 0 0 0
14/05/2021
20.24
 300 22.41 22.41 20.24 0 0 0
13/05/2021
22.41
 300 22.49 22.49 22.41 0 0 0
12/05/2021
22.49
 2 22.49 22.49 22.49 0 0 0
11/05/2021
22.49
 200 24.28 24.28 22.49 0 0 0
10/05/2021
24.28
 100 22.41 24.28 24.28 0 0 0
07/05/2021
22.41
 300 22.41 23.58 22.41 0 0 0
06/05/2021
22.41
 1,300 22.34 22.41 20.16 0 0 0
05/05/2021
22.34
 200 24.82 27.22 22.34 0 0 0
04/05/2021
24.82
 0 24.82 24.82 24.82 0 0 0
29/04/2021
24.82
 100 27.53 27.53 24.82 0 0 0
28/04/2021
27.53
 0 27.53 27.53 27.53 0 0 0
27/04/2021
27.53
 200 30.56 30.56 27.53 0 0 0
26/04/2021
30.56
 0 30.56 30.56 30.56 0 0 0
23/04/2021
30.56
 0 30.56 30.56 30.56 0 0 0
22/04/2021
30.56
 900 28.46 31.18 25.67 0 0 0
20/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
19/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
16/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
15/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
14/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
13/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
12/04/2021
28.46
 0 28.46 28.46 28.46 0 0 0
09/04/2021
28.46
 100 25.98 28.46 28.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |