CTCP Cấp nước Gia Định (gdw)

36.90
-4
(-9.78%)
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
(2025-12-29) 		3.80 10.24% 6,500 500 0.0
33.40
40.90
40.90
2 tháng
(2025-11-28) 		3.79 10.20% 7,600 1,400 0.1
33.40
40.90
40.90
3 tháng
(2025-10-29) 		7.97 24.22% 8,900 400 0.0
32.93
40.90
40.90
6 tháng
(2025-07-31) 		7.78 23.49% 38,500 -1,600 -0.1
32.93
42.76
40.90
12 tháng
(2025-02-03) 		11.36 38.43% 154,750 53,300 1.4
27.23
42.76
40.90
24 tháng
(2024-02-07) 		17.43 74.26% 430,173 120,000 3.4
21.11
42.76
40.90
36 tháng
(2023-02-13) 		22.07 117.19% 507,761 142,900 4.1
15.42
42.76
40.90
60 tháng
(2021-02-22) 		17.71 76.37% 890,026 172,700 4.9
12.75
42.76
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
38.77
 700 42.57 42.57 38.77 0 0 0
04/09/2025
38.87
 100 38.87 38.87 38.87 0 0 0
03/09/2025
37.02
 0 37.02 37.02 37.02 0 0 0
29/08/2025
37.02
 500 37.02 37.02 37.02 0 0 0
28/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
27/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
26/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
25/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
22/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
21/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
20/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
19/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
18/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
15/08/2025
35.17
 0 35.17 35.17 35.17 0 0 0
14/08/2025
35.17
 100 35.17 35.17 35.17 0 0 0
13/08/2025
38.96
 0 38.96 38.96 38.96 0 0 0
12/08/2025
38.96
 12,300 38.38 38.96 38.38 0 0 0
11/08/2025
38.58
 200 35.07 38.58 35.07 0 0 0
08/08/2025
35.07
 0 35.07 35.07 35.07 0 0 0
07/08/2025
35.07
 2,800 33.61 36.63 33.61 500 0 0.0
06/08/2025
33.31
 0 33.31 33.31 33.31 0 0 0
05/08/2025
33.31
 0 33.31 33.31 33.31 0 0 0
04/08/2025
33.31
 0 33.31 33.31 33.31 0 0 0
01/08/2025
33.31
 100 33.31 33.31 33.31 0 0 0
31/07/2025
33.12
 100 33.12 33.12 33.12 100 0 0.0
30/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
29/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
28/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
25/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
24/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
23/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
22/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
21/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
18/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
17/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
16/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
15/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
14/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
11/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
10/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
09/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
08/07/2025
31.37
 0 31.37 31.37 31.37 0 0 0
07/07/2025
31.37
 1,200 31.37 31.37 31.37 1,200 0 0.0
04/07/2025
32.83
 200 32.63 32.83 32.63 0 0 0
03/07/2025
32.34
 0 32.34 32.34 32.34 0 0 0
02/07/2025
32.34
 0 32.34 32.34 32.34 0 0 0
01/07/2025
32.34
 0 32.34 32.34 32.34 0 0 0
30/06/2025
32.34
 1,100 32.34 32.34 32.34 0 0 0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 19%
27/06/2025
35.75
 0 35.75 35.75 35.75 0 0 0
26/06/2025
35.75
 1,200 35.57 35.57 35.57 0 0 0
25/06/2025
35.66
 1,300 34.08 35.66 34.08 0 0 0
24/06/2025
32.42
 0 32.42 32.42 32.42 0 0 0
23/06/2025
32.42
 900 32.42 32.42 32.42 0 0 0
20/06/2025
32.42
 0 32.42 32.42 32.42 0 0 0
19/06/2025
32.42
 0 32.42 32.42 32.42 0 0 0
18/06/2025
32.42
 0 32.42 32.42 32.42 0 0 0
17/06/2025
32.42
 200 29.82 32.42 29.82 100 0 0.0
16/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
13/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
12/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
11/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
10/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
09/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
06/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
05/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
04/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
03/06/2025
30.66
 0 30.66 30.66 30.66 0 0 0
02/06/2025
30.66
 100 30.66 30.66 30.66 0 0 0
30/05/2025
33.62
 0 33.62 33.62 33.62 0 0 0
29/05/2025
33.62
 0 33.62 33.62 33.62 0 0 0
28/05/2025
33.62
 0 33.62 33.62 33.62 0 0 0
27/05/2025
33.62
 100 33.62 33.62 33.62 0 0 0
26/05/2025
30.66
 0 30.66 30.66 30.66 0 0 0
23/05/2025
30.66
 0 30.66 30.66 30.66 0 0 0
22/05/2025
30.66
 0 30.66 30.66 30.66 0 0 0
21/05/2025
30.66
 0 30.66 30.66 30.66 0 0 0
20/05/2025
30.66
 1,000 30.66 30.66 30.66 0 0 0
19/05/2025
30.56
 100 30.56 30.56 30.56 100 100 0
16/05/2025
32.88
 4,700 32.32 32.88 32.32 4,700 0 0.2
15/05/2025
30.56
 0 30.56 30.56 30.56 0 0 0
14/05/2025
30.56
 1,400 30.10 32.32 30.10 1,300 0 0
13/05/2025
31.40
 100 31.40 31.40 31.40 0 0 0
12/05/2025
31.40
 9,100 30.19 30.19 30.01 7,600 0 0
09/05/2025
30.01
 3,100 30.10 30.10 30.01 3,000 0 0
08/05/2025
29.73
 100 29.73 29.73 29.73 0 100 0
07/05/2025
32.32
 0 32.32 32.32 32.32 0 0 0
06/05/2025
32.32
 200 29.27 32.32 29.27 0 100 0
05/05/2025
31.95
 0 31.95 31.95 31.95 0 0 0
29/04/2025
31.95
 700 28.71 32.14 28.71 300 100 0.0
28/04/2025
30.66
 900 31.40 31.40 30.66 500 100 0.0
25/04/2025
31.40
 300 28.99 31.40 28.80 0 0 0
24/04/2025
30.75
 0 30.75 30.75 30.75 0 0 0
23/04/2025
30.75
 0 30.75 30.75 30.75 0 0 0
22/04/2025
30.75
 0 30.75 30.75 30.75 0 0 0
21/04/2025
30.75
 100 30.75 30.75 30.75 0 100 -0.0
18/04/2025
33.99
 1,600 30.93 34.08 30.75 0 100 -0.0
17/04/2025
34.08
 600 30.84 34.08 30.84 0 100 -0.0
16/04/2025
34.18
 2,300 31.68 34.18 31.68 2,000 0 0.1
15/04/2025
31.77
 19,100 32.32 32.32 29.45 14,500 0 0.5
14/04/2025
32.42
 10,400 31.49 33.34 31.40 3,100 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |