CTCP Cấp nước Gia Định (gdw)

37.10
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
(2025-11-05) 		3.30 9.76% 1,300 -1,000 -0.0
33.80
38.10
37.10
2 tháng
(2025-10-06) 		-6.80 -15.49% 3,800 -800 -0.0
33.80
43.90
37.10
3 tháng
(2025-09-08) 		-6.50 -14.91% 14,000 -3,600 -0.1
33.80
43.90
37.10
6 tháng
(2025-06-09) 		5.63 17.89% 37,000 -1,700 -0.1
31.47
43.90
37.10
12 tháng
(2024-12-10) 		10.29 38.37% 223,186 67,700 1.8
25.67
43.90
37.10
24 tháng
(2023-12-18) 		9.95 36.64% 426,977 116,400 3.3
21.67
43.90
37.10
36 tháng
(2022-12-21) 		20.68 125.90% 506,364 145,900 4.1
15.82
43.90
37.10
60 tháng
(2020-12-31) 		21.02 130.68% 893,837 172,300 4.9
13.09
43.90
37.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
16.88
 0 16.88 16.88 16.88 0 0 0
22/09/2020
16.88
 100 16.80 16.88 16.88 0 0 0
21/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
18/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
17/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
16/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
15/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
14/09/2020
16.80
 200 16.80 16.80 16.80 0 0 0
11/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
10/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
09/09/2020
16.80
 2,501 16.80 16.80 16.80 0 0 0
08/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
07/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
04/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
03/09/2020
16.80
 10,201 17.20 17.91 16.80 0 0 0
01/09/2020
17.20
 100 17.52 17.52 17.20 0 0 0
31/08/2020
17.52
 100 16.80 17.52 17.52 0 0 0
28/08/2020
16.80
 0 16.80 16.80 16.80 0 0 0
27/08/2020
16.80
 20 16.80 16.80 16.80 0 0 0
26/08/2020
16.80
 0 16.80 16.80 16.80 0 0 0
25/08/2020
16.80
 301 18.39 18.39 16.80 0 0 0
24/08/2020
18.39
 301 16.72 18.39 15.29 0 0 0
21/08/2020
16.72
 200 15.21 16.72 14.97 0 0 0
20/08/2020
15.21
 220 14.89 16.32 15.21 0 0 0
19/08/2020
14.89
 0 14.89 14.89 14.89 0 0 0
18/08/2020
14.89
 500 14.89 14.89 14.89 0 0 0
17/08/2020
14.89
 100 15.68 15.68 14.89 0 0 0
14/08/2020
15.68
 100 16.80 16.80 15.68 0 0 0
13/08/2020
16.80
 9,300 18.23 19.98 16.80 0 0 0
12/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
11/08/2020
18.23
 600 16.64 18.23 18.23 0 0 0
10/08/2020
16.64
 800 15.13 16.64 16.64 0 0 0
07/08/2020
15.13
 0 15.13 15.13 15.13 0 0 0
06/08/2020
15.13
 1,300 14.73 16.16 14.97 0 0 0
05/08/2020
14.73
 400 14.49 14.73 14.73 0 0 0
04/08/2020
14.49
 0 14.49 14.49 14.49 0 0 0
03/08/2020
14.49
 200 14.65 16.08 14.49 0 0 0
31/07/2020
14.65
 400 14.73 16.16 14.65 0 0 0
30/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
29/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
28/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
27/07/2020
14.73
 100 14.73 14.73 14.73 0 0 0
24/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
22/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
21/07/2020
14.73
 1,600 14.89 14.89 14.73 0 0 0
20/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
14.89
 400 14.73 16.16 14.89 0 0 0
16/07/2020
14.73
 2 14.73 14.73 14.73 0 0 0
15/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
14/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
13/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
10/07/2020
14.73
 4 14.73 14.73 14.73 4 0 0.0
09/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
08/07/2020
14.73
 900 14.43 14.73 13.37 0 0 0
07/07/2020
14.43
 0 14.43 14.43 14.43 0 0 0
06/07/2020
14.43
 0 14.43 14.43 14.43 0 0 0
03/07/2020
14.43
 0 14.43 14.43 14.43 0 0 0
02/07/2020
14.43
 0 14.43 14.43 14.43 0 0 0
01/07/2020
14.43
 800 16.01 16.01 14.43 0 0 0
30/06/2020
16.01
 100 17.75 17.75 16.01 0 0 0
29/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
26/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
25/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
24/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
23/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
22/06/2020
17.75
 4 17.75 17.75 17.75 0 0 0
19/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
18/06/2020
17.75
 0 17.75 17.75 17.75 0 0 0
17/06/2020
17.75
 2,800 18.51 18.51 17.75 0 0 0
16/06/2020
18.51
 10 18.51 18.51 18.51 0 0 0
15/06/2020
18.51
 3 18.51 18.51 18.51 0 0 0
12/06/2020
18.51
 10 18.51 18.51 18.51 0 0 0
11/06/2020
18.51
 0 18.51 18.51 18.51 0 0 0
10/06/2020
18.51
 100 18.88 18.88 18.51 0 0 0
09/06/2020
18.88
 2,300 18.51 19.19 18.88 0 0 0
08/06/2020
18.51
 100 20.39 20.39 18.51 0 0 0
05/06/2020
20.39
 100 21.75 21.75 20.39 0 0 0
04/06/2020
21.75
 300 21.83 21.83 21.15 0 0 0
03/06/2020
21.83
 200 21.75 21.83 19.64 0 0 0
02/06/2020
21.75
 300 24.10 26.36 21.75 0 0 0
01/06/2020
24.10
 0 24.10 24.10 24.10 0 0 0
29/05/2020
24.10
 0 24.10 24.10 24.10 0 0 0
28/05/2020
24.10
 0 24.10 24.10 24.10 0 0 0
27/05/2020
24.10
 329 26.74 26.74 24.10 0 0 0
26/05/2020
26.74
 100 29.69 29.69 26.74 0 0 0
25/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
22/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
21/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
20/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
19/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
18/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
15/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
14/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
13/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
12/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
11/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
08/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
07/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0
06/05/2020
29.69
 0 29.69 29.69 29.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |