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)
15/11/2021
20.29
 6,300 20.29 21.13 20.29 6,200 0 0.2
12/11/2021
20.29
 6,700 20.44 20.52 20.29 6,400 0 0.2
11/11/2021
20.44
 6,500 21.13 21.13 20.29 6,400 0 0.2
10/11/2021
21.13
 0 21.13 21.13 21.13 0 0 0
09/11/2021
21.13
 3,106 20.29 21.13 20.29 2,600 0 0.1
08/11/2021
20.29
 2,900 20.29 20.29 18.76 2,200 0 0.1
05/11/2021
20.29
 500 19.75 20.29 19.75 0 0 0
04/11/2021
19.75
 200 19.07 19.75 19.07 100 100 0
03/11/2021
19.07
 500 19.07 19.07 19.07 500 0 0.0
02/11/2021
19.07
 100 20.52 20.52 19.07 100 0 0.0
01/11/2021
20.52
 0 20.52 20.52 20.52 0 0 0
29/10/2021
20.52
 2,200 18.91 20.52 18.53 0 0 0
28/10/2021
18.91
 200 20.82 20.82 18.91 0 0 0
27/10/2021
20.82
 0 20.82 20.82 20.82 0 0 0
26/10/2021
20.82
 500 20.29 20.82 18.84 0 0 0
25/10/2021
20.29
 100 18.76 20.29 20.29 0 0 0
22/10/2021
18.76
 200 20.44 20.44 18.76 0 0 0
21/10/2021
20.44
 200 19.91 20.44 18.69 0 0 0
20/10/2021
19.91
 0 19.91 19.91 19.91 0 0 0
19/10/2021
19.91
 4,129 22.04 24.02 19.91 0 0 0
18/10/2021
22.04
 200 20.36 22.19 22.04 0 0 0
15/10/2021
20.36
 0 20.36 20.36 20.36 0 0 0
14/10/2021
20.36
 1,300 18.61 20.36 17.62 0 0 0
13/10/2021
18.61
 100 18.38 18.61 18.61 0 0 0
12/10/2021
18.38
 7,400 18.38 18.76 18.38 0 0 0
11/10/2021
18.38
 200 19.45 19.45 18.38 0 0 0
08/10/2021
19.45
 0 19.45 19.45 19.45 0 0 0
07/10/2021
19.45
 7,520 20.36 20.36 18.84 0 0 0
06/10/2021
20.36
 2,100 22.58 22.58 20.36 0 0 0
05/10/2021
22.58
 0 22.58 22.58 22.58 0 0 0
04/10/2021
22.58
 400 20.67 22.65 21.36 0 0 0
01/10/2021
20.67
 100 18.91 20.67 20.67 0 0 0
30/09/2021
18.91
 200 20.52 20.52 18.91 0 0 0
29/09/2021
20.52
 300 19.68 20.52 19.60 0 0 0
28/09/2021
19.68
 200 19.98 19.98 18.38 0 0 0
27/09/2021
19.98
 100 18.38 19.98 19.98 0 0 0
24/09/2021
18.38
 0 18.38 18.38 18.38 0 0 0
23/09/2021
18.38
 500 20.21 20.21 18.38 0 0 0
22/09/2021
20.21
 200 19.75 20.21 20.13 0 0 0
21/09/2021
19.75
 2,700 19.07 19.75 18.30 0 0 0
20/09/2021
19.07
 1,100 19.07 19.07 17.92 0 0 0
17/09/2021
19.07
 0 19.07 19.07 19.07 0 0 0
16/09/2021
19.07
 100 19.30 19.30 19.07 0 0 0
15/09/2021
19.30
 300 19.07 19.37 19.30 0 0 0
14/09/2021
19.07
 800 18.00 19.07 18.69 0 0 0
13/09/2021
18.00
 140 19.60 19.60 18.00 0 0 0
10/09/2021
19.60
 0 19.60 19.60 19.60 0 0 0
09/09/2021
19.60
 400 19.60 19.60 19.60 0 0 0
08/09/2021
19.60
 200 20.44 20.44 18.61 0 0 0
07/09/2021
20.44
 100 19.68 20.44 20.44 0 0 0
06/09/2021
19.68
 0 19.68 19.68 19.68 0 0 0
01/09/2021
19.68
 1,700 21.58 21.58 19.45 0 0 0
31/08/2021
21.58
 100 23.95 23.95 21.58 0 0 0
30/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
27/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
26/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
25/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
24/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
23/08/2021
23.95
 0 23.95 23.95 23.95 0 0 0
20/08/2021
23.95
 2,000 22.42 23.95 23.95 0 0 0
19/08/2021
22.42
 2,000 20.52 22.42 22.42 0 0 0
18/08/2021
20.52
 200 19.91 20.52 18.38 0 0 0
17/08/2021
19.91
 0 19.91 19.91 19.91 0 0 0
16/08/2021
19.91
 1,700 22.04 22.42 19.91 0 0 0
13/08/2021
22.04
 0 22.04 22.04 22.04 0 0 0
12/08/2021
22.04
 200 21.66 22.04 19.52 0 0 0
11/08/2021
21.66
 100 20.90 21.66 21.66 0 0 0
10/08/2021
20.90
 1 20.90 20.90 20.90 0 0 0
09/08/2021
20.90
 100 19.37 20.90 20.90 0 0 0
06/08/2021
19.37
 100 17.77 19.37 19.37 0 0 0
05/08/2021
17.77
 0 17.77 17.77 17.77 0 0 0
04/08/2021
17.77
 1,300 17.69 18.00 16.47 0 0 0
03/08/2021
17.69
 0 17.69 17.69 17.69 0 0 0
02/08/2021
17.69
 100 16.09 17.69 17.69 0 0 0
30/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
29/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
28/07/2021
16.09
 1 16.09 16.09 16.09 0 0 0
27/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
26/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
23/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
22/07/2021
16.09
 0 16.09 16.09 16.09 0 0 0
21/07/2021
16.09
 500 14.64 16.09 16.09 0 0 0
20/07/2021
14.64
 0 14.64 14.64 14.64 0 0 0
19/07/2021
14.64
 0 14.64 14.64 14.64 0 0 0
16/07/2021
14.64
 0 14.64 14.64 14.64 0 0 0
15/07/2021
14.64
 1,100 16.09 17.69 14.57 0 0 0
14/07/2021
16.09
 3,400 16.55 18.15 16.09 0 0 0
13/07/2021
16.55
 200 18.15 18.15 16.55 0 0 0
12/07/2021
18.15
 200 18.00 18.15 18.15 0 0 0
09/07/2021
18.00
 3,100 17.01 18.69 15.41 0 0 0
08/07/2021
17.01
 100 18.30 18.30 17.01 0 0 0
07/07/2021
18.30
 100 20.29 20.29 18.30 0 0 0
06/07/2021
20.29
 0 20.29 20.29 20.29 0 0 0
05/07/2021
20.29
 900 19.60 21.05 20.29 0 0 0
02/07/2021
19.60
 100 18.00 19.60 19.60 0 0 0
01/07/2021
18.00
 0 18.00 18.00 18.00 0 0 0
30/06/2021
18.00
 1,300 17.69 19.37 18.00 0 0 0
29/06/2021
17.69
 300 16.09 17.69 17.69 0 100 -0.0
28/06/2021
16.09
 0 16.09 16.09 16.09 0 0 0
25/06/2021
16.09
 100 16.93 16.93 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |