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)
04/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
03/09/2020
15.41
 10,201 15.77 16.43 15.41 0 0 0
01/09/2020
15.77
 100 16.06 16.06 15.77 0 0 0
31/08/2020
16.06
 100 15.41 16.06 16.06 0 0 0
28/08/2020
15.41
 0 15.41 15.41 15.41 0 0 0
27/08/2020
15.41
 20 15.41 15.41 15.41 0 0 0
26/08/2020
15.41
 0 15.41 15.41 15.41 0 0 0
25/08/2020
15.41
 301 16.87 16.87 15.41 0 0 0
24/08/2020
16.87
 301 15.33 16.87 14.02 0 0 0
21/08/2020
15.33
 200 13.95 15.33 13.73 0 0 0
20/08/2020
13.95
 220 13.66 14.97 13.95 0 0 0
19/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
18/08/2020
13.66
 500 13.66 13.66 13.66 0 0 0
17/08/2020
13.66
 100 14.39 14.39 13.66 0 0 0
14/08/2020
14.39
 100 15.41 15.41 14.39 0 0 0
13/08/2020
15.41
 9,300 16.72 18.33 15.41 0 0 0
12/08/2020
16.72
 0 16.72 16.72 16.72 0 0 0
11/08/2020
16.72
 600 15.26 16.72 16.72 0 0 0
10/08/2020
15.26
 800 13.87 15.26 15.26 0 0 0
07/08/2020
13.87
 0 13.87 13.87 13.87 0 0 0
06/08/2020
13.87
 1,300 13.51 14.82 13.73 0 0 0
05/08/2020
13.51
 400 13.29 13.51 13.51 0 0 0
04/08/2020
13.29
 0 13.29 13.29 13.29 0 0 0
03/08/2020
13.29
 200 13.44 14.75 13.29 0 0 0
31/07/2020
13.44
 400 13.51 14.82 13.44 0 0 0
30/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
29/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
28/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
27/07/2020
13.51
 100 13.51 13.51 13.51 0 0 0
24/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
23/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
22/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
21/07/2020
13.51
 1,600 13.66 13.66 13.51 0 0 0
20/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
13.66
 400 13.51 14.82 13.66 0 0 0
16/07/2020
13.51
 2 13.51 13.51 13.51 0 0 0
15/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
14/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
13/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
10/07/2020
13.51
 4 13.51 13.51 13.51 4 0 0.0
09/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
08/07/2020
13.51
 900 13.23 13.51 12.26 0 0 0
07/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
06/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
03/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
02/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
01/07/2020
13.23
 800 14.69 14.69 13.23 0 0 0
30/06/2020
14.69
 100 16.28 16.28 14.69 0 0 0
29/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
26/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
25/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
24/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
23/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
22/06/2020
16.28
 4 16.28 16.28 16.28 0 0 0
19/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
18/06/2020
16.28
 0 16.28 16.28 16.28 0 0 0
17/06/2020
16.28
 2,800 16.97 16.97 16.28 0 0 0
16/06/2020
16.97
 10 16.97 16.97 16.97 0 0 0
15/06/2020
16.97
 3 16.97 16.97 16.97 0 0 0
12/06/2020
16.97
 10 16.97 16.97 16.97 0 0 0
11/06/2020
16.97
 0 16.97 16.97 16.97 0 0 0
10/06/2020
16.97
 100 17.32 17.32 16.97 0 0 0
09/06/2020
17.32
 2,300 16.97 17.60 17.32 0 0 0
08/06/2020
16.97
 100 18.71 18.71 16.97 0 0 0
05/06/2020
18.71
 100 19.95 19.95 18.71 0 0 0
04/06/2020
19.95
 300 20.02 20.02 19.40 0 0 0
03/06/2020
20.02
 200 19.95 20.02 18.01 0 0 0
02/06/2020
19.95
 300 22.10 24.18 19.95 0 0 0
01/06/2020
22.10
 0 22.10 22.10 22.10 0 0 0
29/05/2020
22.10
 0 22.10 22.10 22.10 0 0 0
28/05/2020
22.10
 0 22.10 22.10 22.10 0 0 0
27/05/2020
22.10
 329 24.52 24.52 22.10 0 0 0
26/05/2020
24.52
 100 27.23 27.23 24.52 0 0 0
25/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
22/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
21/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
20/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
19/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
18/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
15/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
14/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
13/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
12/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
11/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
08/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
07/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
06/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
05/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
04/05/2020
27.23
 0 27.23 27.23 27.23 0 0 0
29/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
28/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
27/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
24/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
23/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
22/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
21/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
20/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
17/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
16/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0
15/04/2020
27.23
 0 27.23 27.23 27.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |