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)
28/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
27/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
26/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
23/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
22/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
21/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
20/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
19/10/2020
17.84
 2,000 17.84 17.84 17.84 0 0 0
16/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
15/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
14/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
13/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
12/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
09/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
08/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
07/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
06/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
05/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
02/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
01/10/2020
17.84
 0 17.84 17.84 17.84 0 0 0
30/09/2020
17.84
 100 16.44 17.84 17.84 0 0 0
29/09/2020
16.44
 0 16.44 16.44 16.44 0 0 0
28/09/2020
16.44
 0 16.44 16.44 16.44 0 0 0
25/09/2020
16.44
 0 16.44 16.44 16.44 0 0 0
24/09/2020
16.44
 0 16.44 16.44 16.44 0 0 0
23/09/2020
16.44
 0 16.44 16.44 16.44 0 0 0
22/09/2020
16.44
 100 16.36 16.44 16.44 0 0 0
21/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
18/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
17/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
16/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
15/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
14/09/2020
16.36
 200 16.36 16.36 16.36 0 0 0
11/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
10/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
09/09/2020
16.36
 2,501 16.36 16.36 16.36 0 0 0
08/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
07/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
04/09/2020
16.36
 0 16.36 16.36 16.36 0 0 0
03/09/2020
16.36
 10,201 16.75 17.45 16.36 0 0 0
01/09/2020
16.75
 100 17.06 17.06 16.75 0 0 0
31/08/2020
17.06
 100 16.36 17.06 17.06 0 0 0
28/08/2020
16.36
 0 16.36 16.36 16.36 0 0 0
27/08/2020
16.36
 20 16.36 16.36 16.36 0 0 0
26/08/2020
16.36
 0 16.36 16.36 16.36 0 0 0
25/08/2020
16.36
 301 17.92 17.92 16.36 0 0 0
24/08/2020
17.92
 301 16.29 17.92 14.89 0 0 0
21/08/2020
16.29
 200 14.81 16.29 14.58 0 0 0
20/08/2020
14.81
 220 14.50 15.90 14.81 0 0 0
19/08/2020
14.50
 0 14.50 14.50 14.50 0 0 0
18/08/2020
14.50
 500 14.50 14.50 14.50 0 0 0
17/08/2020
14.50
 100 15.28 15.28 14.50 0 0 0
14/08/2020
15.28
 100 16.36 16.36 15.28 0 0 0
13/08/2020
16.36
 9,300 17.76 19.47 16.36 0 0 0
12/08/2020
17.76
 0 17.76 17.76 17.76 0 0 0
11/08/2020
17.76
 600 16.21 17.76 17.76 0 0 0
10/08/2020
16.21
 800 14.74 16.21 16.21 0 0 0
07/08/2020
14.74
 0 14.74 14.74 14.74 0 0 0
06/08/2020
14.74
 1,300 14.35 15.74 14.58 0 0 0
05/08/2020
14.35
 400 14.12 14.35 14.35 0 0 0
04/08/2020
14.12
 0 14.12 14.12 14.12 0 0 0
03/08/2020
14.12
 200 14.27 15.67 14.12 0 0 0
31/07/2020
14.27
 400 14.35 15.74 14.27 0 0 0
30/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
29/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
28/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
27/07/2020
14.35
 100 14.35 14.35 14.35 0 0 0
24/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
23/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
22/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
21/07/2020
14.35
 1,600 14.50 14.50 14.35 0 0 0
20/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
14.50
 400 14.35 15.74 14.50 0 0 0
16/07/2020
14.35
 2 14.35 14.35 14.35 0 0 0
15/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
14/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
13/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
10/07/2020
14.35
 4 14.35 14.35 14.35 4 0 0.0
09/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
08/07/2020
14.35
 900 14.05 14.35 13.02 0 0 0
07/07/2020
14.05
 0 14.05 14.05 14.05 0 0 0
06/07/2020
14.05
 0 14.05 14.05 14.05 0 0 0
03/07/2020
14.05
 0 14.05 14.05 14.05 0 0 0
02/07/2020
14.05
 0 14.05 14.05 14.05 0 0 0
01/07/2020
14.05
 800 15.60 15.60 14.05 0 0 0
30/06/2020
15.60
 100 17.29 17.29 15.60 0 0 0
29/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
26/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
25/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
24/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
23/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
22/06/2020
17.29
 4 17.29 17.29 17.29 0 0 0
19/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
18/06/2020
17.29
 0 17.29 17.29 17.29 0 0 0
17/06/2020
17.29
 2,800 18.03 18.03 17.29 0 0 0
16/06/2020
18.03
 10 18.03 18.03 18.03 0 0 0
15/06/2020
18.03
 3 18.03 18.03 18.03 0 0 0
12/06/2020
18.03
 10 18.03 18.03 18.03 0 0 0
11/06/2020
18.03
 0 18.03 18.03 18.03 0 0 0
10/06/2020
18.03
 100 18.39 18.39 18.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |