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)
24/09/2018
11.29
 100 13.07 13.07 11.29 0 100 -0.0
21/09/2018
13.07
 0 13.21 13.07 13.07 0 0 0
20/09/2018
13.21
 10,700 13.07 13.21 13.07 10,600 0 0.2
19/09/2018
13.07
 15,200 12.71 13.07 11.00 0 100 -0.0
18/09/2018
12.71
 100 11.14 12.71 12.71 0 0 0
17/09/2018
11.14
 0 11.14 11.14 11.14 0 0 0
14/09/2018
11.14
 0 11.14 11.14 11.14 0 0 0
13/09/2018
11.14
 2,900 11.07 11.14 11.14 0 0 0
12/09/2018
11.07
 1,200 12.64 12.64 11.07 0 0 0
11/09/2018
12.64
 100 11.07 12.64 12.64 0 0 0
10/09/2018
11.07
 0 11.07 11.07 11.07 0 0 0
07/09/2018
11.07
 0 11.07 11.07 11.07 0 0 0
06/09/2018
11.07
 0 11.07 11.07 11.07 0 0 0
05/09/2018
11.07
 110 13.79 13.79 11.07 0 100 -0.0
04/09/2018
13.79
 300 12.14 13.79 10.79 0 100 -0.0
31/08/2018
12.14
 100 10.79 12.14 12.14 0 0 0
30/08/2018
10.79
 10 10.79 10.79 10.79 0 0 0
29/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
28/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
27/08/2018
10.79
 100 13.57 13.57 10.79 0 100 -0.0
24/08/2018
13.57
 200 12.36 13.57 10.79 0 100 -0.0
23/08/2018
12.36
 12,100 10.79 12.36 12.29 0 0 0
22/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
21/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
20/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
17/08/2018
10.79
 0 10.79 10.79 10.79 0 0 0
16/08/2018
10.79
 0 10.71 10.79 10.79 0 0 0
15/08/2018
10.71
 8,300 10.71 10.79 10.71 3,200 0 0.0
14/08/2018
10.71
 16,100 11.43 11.50 10.71 2,000 0 0.0
13/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
10/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
09/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
08/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
07/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
06/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
03/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
02/08/2018
11.43
 0 11.43 11.43 11.43 0 0 0
01/08/2018
11.43
 100 10.64 11.43 11.43 0 0 0
31/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
30/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
27/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
26/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
25/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
24/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
23/07/2018
10.64
 0 10.64 10.64 10.64 0 0 0
20/07/2018
10.64
 11,200 10.57 10.64 10.64 0 0 0
19/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
18/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
17/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
16/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
13/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
12/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
11/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
10/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
09/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
06/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
05/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
04/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
03/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
02/07/2018
10.57
 0 10.57 10.57 10.57 0 0 0
29/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
28/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
27/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
26/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
25/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
22/06/2018
10.57
 0 10.57 10.57 10.57 0 0 0
21/06/2018
10.57
 100 12.21 12.21 10.57 0 100 -0.0
20/06/2018
12.21
 4,600 10.64 12.21 12.14 0 0 0
19/06/2018
10.64
 0 10.64 10.64 10.64 0 0 0
18/06/2018
10.64
 100 9.29 10.64 10.64 0 0 0
15/06/2018
9.29
 0 9.29 9.29 9.29 0 0 0
14/06/2018
9.29
 0 9.29 9.29 9.29 0 0 0
13/06/2018
9.29
 100 10.79 10.79 9.29 0 100 -0.0
12/06/2018
10.79
 0 10.79 10.79 10.79 0 0 0
11/06/2018
10.79
 2,400 10.79 10.86 10.79 1,400 0 0.0
08/06/2018
10.79
 13,300 9.43 10.79 10.79 0 0 0
07/06/2018
9.43
 0 9.43 9.43 9.43 0 0 0
06/06/2018
9.43
 0 9.43 9.43 9.43 0 0 0
05/06/2018
9.43
 100 11.07 11.07 9.43 0 100 -0.0
04/06/2018
11.07
 0 11.07 11.07 11.07 0 0 0
01/06/2018
11.07
 0 11.07 11.07 11.07 0 0 0
31/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
30/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
29/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
28/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
25/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 9%
24/05/2018
11.07
 0 11.07 11.07 11.07 0 0 0
23/05/2018
11.07
 4,100 9.65 11.07 11.07 0 0 0
22/05/2018
9.65
 0 9.65 9.65 9.65 0 0 0
21/05/2018
9.65
 0 9.65 9.65 9.65 0 0 0
18/05/2018
9.65
 0 9.65 9.65 9.65 0 0 0
17/05/2018
9.65
 0 9.65 9.65 9.65 0 0 0
16/05/2018
9.65
 100 11.21 11.21 9.65 0 100 -0.0
15/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
14/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
11/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
10/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
09/05/2018
11.21
 0 11.21 11.21 11.21 0 0 0
08/05/2018
11.21
 200 9.79 11.21 11.21 0 0 0
07/05/2018
9.79
 0 9.79 9.79 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |