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)
16/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
15/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
14/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
13/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
10/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
09/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
08/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
07/04/2026
35.21
 0 35.21 35.21 35.21 0 0 0
06/04/2026
35.21
 200 37.66 37.66 35.21 0 0 0
03/04/2026
37.66
 0 37.66 37.66 37.66 0 0 0
02/04/2026
37.66
 0 37.66 37.66 37.66 0 0 0
01/04/2026
37.66
 2,200 33.90 37.66 33.90 0 0 0
31/03/2026
34.84
 0 34.84 34.84 34.84 0 0 0
30/03/2026
34.84
 0 34.84 34.84 34.84 0 0 0
27/03/2026
34.84
 300 34.84 34.84 34.84 0 0 0
26/03/2026
34.37
 0 34.37 34.37 34.37 0 0 0
25/03/2026
34.37
 100 34.37 34.37 34.37 0 0 0
24/03/2026
35.59
 0 35.59 35.59 35.59 0 0 0
23/03/2026
35.59
 100 35.59 35.59 35.59 0 0 0
20/03/2026
35.59
 0 35.59 35.59 35.59 0 0 0
19/03/2026
35.59
 100 35.59 35.59 35.59 0 0 0
18/03/2026
39.54
 0 39.54 39.54 39.54 0 0 0
17/03/2026
39.54
 0 39.54 39.54 39.54 0 0 0
16/03/2026
39.54
 100 39.54 39.54 39.54 0 0 0
13/03/2026
37.66
 0 37.66 37.66 37.66 0 0 0
12/03/2026
37.66
 0 37.66 37.66 37.66 0 0 0
11/03/2026
37.66
 100 37.66 37.66 37.66 0 0 0
10/03/2026
37.66
 0 37.66 37.66 37.66 0 0 0
09/03/2026
37.66
 100 37.66 37.66 37.66 0 0 0
06/03/2026
35.31
 0 35.31 35.31 35.31 0 0 0
05/03/2026
35.31
 0 35.31 35.31 35.31 0 0 0
04/03/2026
35.31
 0 35.31 35.31 35.31 0 0 0
03/03/2026
35.31
 1,200 35.31 35.31 35.31 0 0 0
02/03/2026
34.46
 200 33.80 34.46 33.80 0 0 0
27/02/2026
36.72
 0 36.72 36.72 36.72 0 0 0
26/02/2026
36.72
 100 36.72 36.72 36.72 0 0 0
25/02/2026
40.77
 0 40.77 40.77 40.77 0 0 0
24/02/2026
40.77
 0 40.77 40.77 40.77 0 0 0
23/02/2026
40.77
 200 40.67 40.77 40.67 0 0 0
13/02/2026
45.19
 200 45.66 45.66 45.19 0 0 0
12/02/2026
41.99
 300 41.99 41.99 41.99 0 0 0
11/02/2026
46.61
 100 46.61 46.61 46.61 0 0 0
10/02/2026
45.95
 100 45.95 45.95 45.95 0 0 0
09/02/2026
43.31
 200 43.31 43.31 43.31 0 0 0
06/02/2026
40.30
 200 40.49 40.49 40.30 0 0 0
05/02/2026
39.07
 100 39.07 39.07 39.07 0 0 0
04/02/2026
39.45
 100 39.45 39.45 39.45 0 0 0
03/02/2026
37.19
 1,300 33.90 37.19 32.01 0 0 0
02/02/2026
33.90
 0 33.90 33.90 33.90 0 0 0
30/01/2026
33.90
 200 33.90 33.90 33.90 0 0 0
29/01/2026
34.74
 0 34.74 34.74 34.74 0 0 0
28/01/2026
34.74
 200 38.51 38.51 34.74 0 0 0
27/01/2026
38.51
 500 38.51 38.51 38.51 0 0 0
26/01/2026
38.51
 100 38.51 38.51 38.51 0 0 0
23/01/2026
35.78
 1,000 35.78 35.78 35.78 0 0 0
22/01/2026
33.52
 0 33.52 33.52 33.52 0 0 0
21/01/2026
33.52
 0 33.52 33.52 33.52 0 0 0
20/01/2026
33.52
 3,100 34.84 34.84 33.52 100 0 0.0
19/01/2026
32.95
 700 32.95 32.95 30.32 0 0 0
16/01/2026
32.95
 300 32.95 32.95 32.95 0 0 0
15/01/2026
31.45
 0 31.45 31.45 31.45 0 0 0
14/01/2026
31.45
 0 31.45 31.45 31.45 400 0 0.0
13/01/2026
31.45
 1,300 35.31 35.31 31.45 0 0 0
12/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
09/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
08/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
07/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
06/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
05/01/2026
34.93
 0 34.93 34.93 34.93 0 0 0
31/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
30/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
29/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
26/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
25/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
24/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
23/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
22/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
19/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
18/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
17/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
16/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
15/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
12/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
11/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
10/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
09/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
08/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
05/12/2025
34.93
 1,100 35.03 35.03 34.93 900 0 0.0
04/12/2025: Cổ tức tiền mặt tỉ lệ: 9.86%
04/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
03/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
02/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
01/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
28/11/2025
34.94
 0 34.94 34.94 34.94 0 0 0
27/11/2025
34.94
 1,100 34.94 34.94 34.94 0 1,100 -0.0
26/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
25/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
24/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
21/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
20/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
19/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |