CTCP Cấp nước Gia Định (gdw)

27.60
-3
(-9.80%)
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
(2026-06-29) 		0 0% 100 -100 0
30.60
30.60
30.60
2 tháng
(2026-05-29) 		0 0% 100 -100 0
30.60
30.60
30.60
3 tháng
(2026-04-29) 		-2.35 -7.14% 11,100 -100 0
30.60
32.95
30.60
6 tháng
(2026-01-29) 		-4.14 -11.92% 19,000 -100 0
30.60
46.61
30.60
12 tháng
(2025-08-04) 		-0.77 -2.45% 58,000 -1,800 -0.1
30.60
46.61
30.60
24 tháng
(2024-08-07) 		4.09 15.43% 396,605 110,800 3.1
23.24
46.61
30.60
36 tháng
(2023-08-14) 		4.05 15.25% 461,277 117,100 3.3
19.87
46.61
30.60
60 tháng
(2021-08-23) 		6.65 27.78% 855,362 174,100 4.9
12
46.61
30.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
40.26
 0 40.26 40.26 40.26 0 0 0
06/10/2025
40.26
 100 40.26 40.26 40.26 0 0 0
03/10/2025
36.69
 100 36.69 36.69 36.69 0 0 0
02/10/2025
33.94
 0 33.94 33.94 33.94 0 0 0
01/10/2025
33.94
 300 33.94 33.94 33.94 300 0 0.0
30/09/2025
31.92
 0 31.92 31.92 31.92 0 0 0
29/09/2025
31.92
 3,000 33.02 33.02 31.92 2,500 3,000 -0.0
26/09/2025
32.10
 200 32.10 32.10 32.10 100 200 -0.0
25/09/2025
33.02
 300 33.02 33.02 33.02 0 300 -0.0
24/09/2025
33.02
 2,100 32.19 33.02 32.19 0 2,100 -0.1
23/09/2025
35.77
 300 35.77 35.77 35.77 0 0 0
22/09/2025
33.94
 1,200 34.21 34.21 33.94 1,100 1,200 -0.0
19/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
18/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
17/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
16/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
15/09/2025
35.77
 1,800 36.04 36.04 35.77 0 0 0
12/09/2025
36.04
 0 36.04 36.04 36.04 0 0 0
11/09/2025
36.04
 0 36.04 36.04 36.04 0 0 0
10/09/2025
36.04
 100 36.04 36.04 36.04 0 0 0
09/09/2025
36.04
 700 36.04 36.04 36.04 0 0 0
08/09/2025
39.99
 100 39.99 39.99 39.99 0 0 0
05/09/2025
36.50
 700 40.08 40.08 36.50 0 0 0
04/09/2025
36.60
 100 36.60 36.60 36.60 0 0 0
03/09/2025
34.85
 0 34.85 34.85 34.85 0 0 0
29/08/2025
34.85
 500 34.85 34.85 34.85 0 0 0
28/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
27/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
26/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
25/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
22/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
21/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
20/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
19/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
18/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
15/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
14/08/2025
33.11
 100 33.11 33.11 33.11 0 0 0
13/08/2025
36.69
 0 36.69 36.69 36.69 0 0 0
12/08/2025
36.69
 12,300 36.14 36.69 36.14 0 0 0
11/08/2025
36.32
 200 33.02 36.32 33.02 0 0 0
08/08/2025
33.02
 0 33.02 33.02 33.02 0 0 0
07/08/2025
33.02
 2,800 31.64 34.49 31.64 500 0 0.0
06/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
05/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
04/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
01/08/2025
31.37
 100 31.37 31.37 31.37 0 0 0
31/07/2025
31.18
 100 31.18 31.18 31.18 100 0 0.0
30/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
29/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
28/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
25/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
24/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
23/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
22/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
21/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
18/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
17/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
16/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
15/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
14/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
11/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
10/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
09/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
08/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
07/07/2025
29.53
 1,200 29.53 29.53 29.53 1,200 0 0.0
04/07/2025
30.91
 200 30.73 30.91 30.73 0 0 0
03/07/2025
30.45
 0 30.45 30.45 30.45 0 0 0
02/07/2025
30.45
 0 30.45 30.45 30.45 0 0 0
01/07/2025
30.45
 0 30.45 30.45 30.45 0 0 0
30/06/2025
30.45
 1,100 30.45 30.45 30.45 0 0 0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 19%
27/06/2025
33.66
 0 33.66 33.66 33.66 0 0 0
26/06/2025
33.66
 1,200 33.49 33.49 33.49 0 0 0
25/06/2025
33.57
 1,300 32.09 33.57 32.09 0 0 0
24/06/2025
30.52
 0 30.52 30.52 30.52 0 0 0
23/06/2025
30.52
 900 30.52 30.52 30.52 0 0 0
20/06/2025
30.52
 0 30.52 30.52 30.52 0 0 0
19/06/2025
30.52
 0 30.52 30.52 30.52 0 0 0
18/06/2025
30.52
 0 30.52 30.52 30.52 0 0 0
17/06/2025
30.52
 200 28.08 30.52 28.08 100 0 0.0
16/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
13/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
12/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
11/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
10/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
09/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
06/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
05/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
04/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
03/06/2025
28.86
 0 28.86 28.86 28.86 0 0 0
02/06/2025
28.86
 100 28.86 28.86 28.86 0 0 0
30/05/2025
31.65
 0 31.65 31.65 31.65 0 0 0
29/05/2025
31.65
 0 31.65 31.65 31.65 0 0 0
28/05/2025
31.65
 0 31.65 31.65 31.65 0 0 0
27/05/2025
31.65
 100 31.65 31.65 31.65 0 0 0
26/05/2025
28.86
 0 28.86 28.86 28.86 0 0 0
23/05/2025
28.86
 0 28.86 28.86 28.86 0 0 0
22/05/2025
28.86
 0 28.86 28.86 28.86 0 0 0
21/05/2025
28.86
 0 28.86 28.86 28.86 0 0 0
20/05/2025
28.86
 1,000 28.86 28.86 28.86 0 0 0
19/05/2025
28.78
 100 28.78 28.78 28.78 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |