CTCP Cấp nước Gia Định (gdw)

35
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
(2026-03-30) 		-2 -5.41% 2,600 0 0
35
40
35
2 tháng
(2026-03-02) 		-1.60 -4.37% 4,900 0 0
35
42
35
3 tháng
(2026-01-29) 		-1.90 -5.15% 8,000 0 0
35
49.50
35
6 tháng
(2025-10-31) 		2.07 6.30% 17,600 400 0.0
32.93
49.50
35
12 tháng
(2025-05-05) 		3.05 9.54% 73,300 16,100 0.1
29.73
49.50
35
24 tháng
(2024-05-09) 		13.54 63.12% 428,849 120,500 3.4
21.46
49.50
35
36 tháng
(2023-05-15) 		11.84 51.09% 491,657 133,800 3.8
21.11
49.50
35
60 tháng
(2021-05-25) 		18.25 108.93% 879,873 173,700 4.9
12.75
49.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
34.73
 400 29.64 34.82 29.54 0 100 -0.0
10/04/2025
32.23
 4,300 26.95 32.23 26.95 0 100 -0.0
09/04/2025
29.45
 100 29.45 29.45 29.45 0 0 0
08/04/2025
27.23
 400 26.77 27.23 26.77 0 100 -0.0
04/04/2025
29.64
 0 29.64 29.64 29.64 0 0 0
03/04/2025
29.64
 7,500 30.56 30.56 29.17 6,000 100 0.2
02/04/2025
32.23
 1,100 30.75 32.23 30.75 0 0 0
01/04/2025
30.93
 0 30.93 30.93 30.93 0 0 0
31/03/2025
30.93
 3,500 31.03 31.03 30.84 2,200 100 0.1
28/03/2025
32.42
 300 32.05 32.42 32.05 0 0 0
27/03/2025
32.60
 0 32.60 32.60 32.60 0 0 0
26/03/2025
32.60
 200 31.12 32.60 31.12 0 100 -0.0
25/03/2025
32.79
 200 31.03 32.79 31.03 0 100 -0.0
24/03/2025
33.71
 800 34.08 34.08 30.66 0 100 -0.0
21/03/2025
33.43
 300 30.66 33.43 30.66 0 200 -0.0
20/03/2025
33.99
 1,700 31.12 33.99 30.66 0 100 -0.0
19/03/2025
33.81
 200 31.12 33.81 31.12 0 100 -0.0
18/03/2025
33.99
 6,900 30.84 34.64 30.84 2,800 100 0.1
17/03/2025
34.18
 300 33.16 34.18 33.16 0 100 0
14/03/2025
36.77
 6,000 31.49 38.25 31.40 4,000 100 0.1
13/03/2025
34.82
 600 31.21 34.82 31.21 0 100 -0.0
12/03/2025
34.55
 9,900 29.64 34.64 29.64 4,400 0 0.1
11/03/2025
31.49
 5,100 29.64 31.49 29.64 0 0 0
10/03/2025
31.68
 0 31.68 31.68 31.68 0 0 0
07/03/2025
31.68
 0 31.68 31.68 31.68 0 0 0
06/03/2025
31.68
 100 31.68 31.68 31.68 0 0 0
05/03/2025
31.68
 1,000 31.68 31.68 31.68 0 100 -0.0
04/03/2025
35.19
 700 30.84 35.19 30.84 0 100 -0.0
03/03/2025
34.18
 200 28.53 34.18 28.53 0 100 -0.0
28/02/2025
31.21
 300 29.82 31.21 29.82 0 0 0
27/02/2025
31.03
 0 31.03 31.03 31.03 0 0 0
26/02/2025
31.03
 0 31.03 31.03 31.03 0 0 0
25/02/2025
31.03
 400 30.19 31.03 28.43 0 0 0
24/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0
21/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0
20/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0
19/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0
18/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0
17/02/2025
31.21
 0 31.21 31.21 31.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |