CTCP Cấp nước Gia Định (gdw)

32.50
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
(2026-05-13) 		0 0% 0 0 0
32.50
32.50
32.50
2 tháng
(2026-04-13) 		-4.90 -13.10% 11,100 0 0
32.50
37.40
32.50
3 tháng
(2026-03-16) 		-9.50 -22.62% 14,200 0 0
32.50
42
32.50
6 tháng
(2025-12-15) 		-4.60 -12.40% 26,100 500 0.0
32.50
49.50
32.50
12 tháng
(2025-06-17) 		0.08 0.26% 64,200 -300 -0.0
31.37
49.50
32.50
24 tháng
(2024-06-24) 		8.42 34.94% 419,747 117,400 3.3
24.08
49.50
32.50
36 tháng
(2023-06-28) 		-4.95 -13.23% 469,387 119,300 3.3
21.11
49.50
32.50
60 tháng
(2021-07-08) 		14.44 79.92% 871,664 174,200 4.9
12.75
49.50
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
25.98
 39 25.98 25.98 25.98 0 0 0
07/04/2021
25.98
 2 25.98 25.98 25.98 0 0 0
06/04/2021
25.98
 700 26.14 26.14 23.58 0 0 0
05/04/2021
26.14
 400 26.21 26.21 23.65 0 0 0
02/04/2021
26.21
 0 26.21 26.21 26.21 0 0 0
01/04/2021
26.21
 0 26.21 26.21 26.21 0 0 0
31/03/2021
26.21
 900 23.97 26.21 21.64 0 0 0
30/03/2021
23.97
 8 23.97 23.97 23.97 0 0 0
29/03/2021
23.97
 1,801 21.79 23.97 20.86 0 0 0
26/03/2021
21.79
 400 24.20 26.52 21.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |