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)
24/06/2021
16.93
 300 17.85 17.85 16.86 0 0 0
23/06/2021
17.85
 300 16.25 17.85 16.09 0 0 0
22/06/2021
16.25
 100 16.78 16.78 16.25 0 0 0
21/06/2021
16.78
 1,700 17.69 19.07 16.09 0 0 0
18/06/2021
17.69
 100 16.09 17.69 17.69 0 0 0
17/06/2021
16.09
 1,000 17.62 17.62 16.09 0 0 0
16/06/2021
17.62
 2,800 16.02 17.62 14.49 200 100 0.0
15/06/2021
16.02
 0 16.02 16.02 16.02 0 0 0
14/06/2021
16.02
 100 14.57 16.02 16.02 0 100 -0.0
11/06/2021
14.57
 0 14.57 14.57 14.57 0 0 0
10/06/2021
14.57
 100 15.79 15.79 14.57 0 0 0
09/06/2021
15.79
 100 17.08 17.08 15.79 0 0 0
08/06/2021
17.08
 6 17.08 17.08 17.08 0 0 0
07/06/2021
17.08
 303 18.69 18.69 17.08 0 0 0
04/06/2021
18.69
 800 18.69 18.69 18.69 0 0 0
03/06/2021
18.69
 600 17.69 18.69 18.69 0 0 0
02/06/2021
17.69
 200 16.09 17.69 17.69 0 0 0
01/06/2021
16.09
 100 14.64 16.09 16.09 0 0 0
31/05/2021
14.64
 2,300 16.17 17.77 14.64 0 400 -0.0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2021
16.17
 2,100 17.16 18.76 15.86 0 0 0
27/05/2021
17.16
 0 17.16 17.16 17.16 0 0 0
26/05/2021
17.16
 100 15.77 17.16 17.16 0 0 0
25/05/2021
15.77
 3,200 17.01 17.31 15.77 0 0 0
24/05/2021
17.01
 1,400 18.84 18.84 17.01 0 0 0
21/05/2021
18.84
 1,400 17.31 18.91 15.92 0 0 0
20/05/2021
17.31
 0 17.31 17.31 17.31 0 0 0
19/05/2021
17.31
 200 17.31 17.31 17.31 0 0 0
18/05/2021
17.31
 1,401 19.06 19.06 17.31 0 0 0
17/05/2021
19.06
 200 19.06 19.06 19.06 0 0 0
14/05/2021
19.06
 300 21.10 21.10 19.06 0 0 0
13/05/2021
21.10
 300 21.18 21.18 21.10 0 0 0
12/05/2021
21.18
 2 21.18 21.18 21.18 0 0 0
11/05/2021
21.18
 200 22.86 22.86 21.18 0 0 0
10/05/2021
22.86
 100 21.10 22.86 22.86 0 0 0
07/05/2021
21.10
 300 21.10 22.20 21.10 0 0 0
06/05/2021
21.10
 1,300 21.03 21.10 18.99 0 0 0
05/05/2021
21.03
 200 23.37 25.63 21.03 0 0 0
04/05/2021
23.37
 0 23.37 23.37 23.37 0 0 0
29/04/2021
23.37
 100 25.92 25.92 23.37 0 0 0
28/04/2021
25.92
 0 25.92 25.92 25.92 0 0 0
27/04/2021
25.92
 200 28.77 28.77 25.92 0 0 0
26/04/2021
28.77
 0 28.77 28.77 28.77 0 0 0
23/04/2021
28.77
 0 28.77 28.77 28.77 0 0 0
22/04/2021
28.77
 900 26.80 29.36 24.17 0 0 0
20/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
19/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
16/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
15/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
14/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
13/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
12/04/2021
26.80
 0 26.80 26.80 26.80 0 0 0
09/04/2021
26.80
 100 24.46 26.80 26.80 0 0 0
08/04/2021
24.46
 39 24.46 24.46 24.46 0 0 0
07/04/2021
24.46
 2 24.46 24.46 24.46 0 0 0
06/04/2021
24.46
 700 24.61 24.61 22.20 0 0 0
05/04/2021
24.61
 400 24.68 24.68 22.27 0 0 0
02/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
01/04/2021
24.68
 0 24.68 24.68 24.68 0 0 0
31/03/2021
24.68
 900 22.56 24.68 20.37 0 0 0
30/03/2021
22.56
 8 22.56 22.56 22.56 0 0 0
29/03/2021
22.56
 1,801 20.52 22.56 19.64 0 0 0
26/03/2021
20.52
 400 22.78 24.97 20.52 0 0 0
25/03/2021
22.78
 0 22.78 22.78 22.78 0 0 0
24/03/2021
22.78
 0 22.78 22.78 22.78 0 0 0
23/03/2021
22.78
 0 22.78 22.78 22.78 0 0 0
22/03/2021
22.78
 100 20.81 22.78 22.78 0 0 0
19/03/2021
20.81
 0 20.81 20.81 20.81 0 0 0
18/03/2021
20.81
 200 20.30 20.81 20.81 0 0 0
17/03/2021
20.30
 600 19.64 20.37 20.30 0 0 0
16/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
15/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
12/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
11/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
10/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
09/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
08/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
05/03/2021
19.64
 0 19.64 19.64 19.64 0 0 0
04/03/2021
19.64
 500 20.96 20.96 18.91 0 0 0
03/03/2021
20.96
 2,500 21.10 21.10 19.06 0 0 0
02/03/2021
21.10
 0 21.10 21.10 21.10 0 0 0
01/03/2021
21.10
 100 19.72 21.10 21.10 0 0 0
26/02/2021
19.72
 2,000 21.83 21.83 19.72 0 1,000 -0.0
25/02/2021
21.83
 0 21.83 21.83 21.83 0 0 0
24/02/2021
21.83
 0 21.83 21.83 21.83 0 0 0
23/02/2021
21.83
 0 21.83 21.83 21.83 0 0 0
22/02/2021
21.83
 0 21.83 21.83 21.83 0 0 0
19/02/2021
21.83
 0 21.83 21.83 21.83 0 0 0
18/02/2021
21.83
 100 21.18 21.83 21.83 0 0 0
17/02/2021
21.18
 1,100 20.01 21.83 21.18 1,000 0 0.0
09/02/2021
20.01
 100 19.42 20.01 20.01 0 0 0
08/02/2021
19.42
 100 17.82 19.42 19.42 0 0 0
05/02/2021
17.82
 0 17.82 17.82 17.82 0 0 0
04/02/2021
17.82
 100 17.74 17.82 17.82 0 0 0
03/02/2021
17.74
 0 17.74 17.74 17.74 0 0 0
02/02/2021
17.74
 0 17.74 17.74 17.74 0 0 0
01/02/2021
17.74
 0 17.74 17.74 17.74 0 0 0
29/01/2021
17.74
 100 17.74 17.74 17.74 0 0 0
28/01/2021
17.74
 0 17.74 17.74 17.74 0 0 0
27/01/2021
17.74
 0 17.74 17.74 17.74 0 0 0
26/01/2021
17.74
 0 17.74 17.74 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |