CTCP Cấp nước Gia Định (gdw)

37.80
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
(2026-02-23) 		-5.50 -12.70% 2,100 0 0
36.60
43.30
37.80
2 tháng
(2026-01-19) 		2.80 8% 10,500 100 0.0
35
49.50
37.80
3 tháng
(2025-12-22) 		0.70 1.89% 12,100 500 0.0
33.40
49.50
37.80
6 tháng
(2025-09-22) 		1.76 4.88% 24,500 -2,200 -0.1
32.93
49.50
37.80
12 tháng
(2025-03-25) 		5.01 15.29% 124,200 43,400 1.1
27.23
49.50
37.80
24 tháng
(2024-04-01) 		15.64 70.60% 426,057 120,400 3.4
21.46
49.50
37.80
36 tháng
(2023-04-05) 		12.64 50.21% 492,866 133,300 3.8
20.08
49.50
37.80
60 tháng
(2021-04-15) 		9.34 32.80% 885,276 173,700 4.9
12.75
49.50
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2013
4.84
 100 4.44 4.84 4.84 0 0 0
24/05/2013
4.44
 0 4.44 4.44 4.44 0 0 0
23/05/2013
4.44
 0 4.44 4.44 4.44 0 0 0
22/05/2013
4.44
 0 4.44 4.44 4.44 0 0 0
21/05/2013
4.44
 0 4.44 4.44 4.44 0 0 0
20/05/2013
4.44
 0 4.44 4.44 4.44 0 0 0
17/05/2013
4.44
 100 4.89 4.89 4.44 0 0 0
16/05/2013
4.89
 0 4.89 4.89 4.89 0 0 0
15/05/2013
4.89
 0 4.89 4.89 4.89 0 0 0
14/05/2013
4.89
 1,000 4.89 4.89 4.89 0 0 0
13/05/2013: Cổ tức tiền mặt tỉ lệ: 12.5%
13/05/2013
4.89
 3,000 4.77 4.89 4.89 0 0 0
10/05/2013
4.77
 200 4.68 4.77 4.77 0 0 0
09/05/2013
4.68
 1,000 4.68 4.68 4.68 0 0 0
08/05/2013
4.68
 2,400 4.50 4.68 4.68 0 0 0
07/05/2013
4.50
 0 4.50 4.50 4.50 0 0 0
06/05/2013
4.50
 0 4.50 4.50 4.50 0 0 0
03/05/2013
4.50
 100 4.10 4.50 4.50 0 0 0
02/05/2013
4.10
 0 4.10 4.10 4.10 0 0 0
26/04/2013
4.10
 0 4.10 4.10 4.10 0 0 0
25/04/2013
4.10
 0 4.10 4.10 4.10 0 0 0
24/04/2013
4.10
 0 4.10 4.10 4.10 0 0 0
23/04/2013
4.10
 0 4.10 4.10 4.10 0 0 0
22/04/2013
4.10
 0 4.10 4.10 4.10 0 0 0
18/04/2013
4.10
 100 4.45 4.45 4.10 0 0 0
17/04/2013
4.45
 15,000 4.50 4.54 4.45 400 0 0.0
16/04/2013
4.50
 14,000 4.50 4.50 4.45 0 0 0
15/04/2013
4.50
 0 4.50 4.50 4.50 0 0 0
12/04/2013
4.50
 0 4.50 4.50 4.50 0 0 0
11/04/2013
4.50
 0 4.50 4.50 4.50 0 0 0
10/04/2013
4.50
 0 4.50 4.50 4.50 0 0 0
09/04/2013
4.50
 0 4.50 4.50 4.50 0 0 0
08/04/2013
4.50
 25,400 4.45 4.50 4.45 10,000 0 0.1
05/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
04/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
03/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
02/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
01/04/2013
4.45
 59,000 4.68 4.68 4.45 49,900 0 0.5
29/03/2013
4.68
 0 4.68 4.68 4.68 0 0 0
28/03/2013
4.68
 100 4.45 4.68 4.68 0 0 0
27/03/2013
4.45
 8,000 4.45 4.45 4.45 5,000 0 0.1
26/03/2013
4.45
 4,500 4.45 4.45 4.45 0 0 0
25/03/2013
4.45
 28,700 4.45 4.45 4.45 5,000 0 0.1
22/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
21/03/2013
4.45
 4,000 4.45 4.45 4.45 0 0 0
20/03/2013
4.45
 2,300 4.45 4.45 4.45 0 0 0
19/03/2013
4.45
 6,200 4.45 4.45 4.45 0 0 0
18/03/2013
4.45
 3,000 4.45 4.45 4.01 0 0 0
15/03/2013
4.45
 1,100 4.45 4.45 4.45 0 0 0
14/03/2013
4.45
 16,700 4.45 4.45 4.41 0 0 0
13/03/2013
4.45
 8,000 4.45 4.45 4.45 0 0 0
12/03/2013
4.45
 2,400 4.45 4.45 4.45 0 0 0
11/03/2013
4.45
 17,800 4.45 4.45 4.45 0 0 0
08/03/2013
4.45
 2,400 4.45 4.45 4.45 0 0 0
07/03/2013
4.45
 3,300 4.45 4.45 4.45 0 0 0
06/03/2013
4.45
 10,500 4.45 4.45 4.45 0 0 0
05/03/2013
4.45
 32,400 4.45 4.45 4.45 24,000 0 0.2
04/03/2013
4.45
 73,400 4.45 4.45 4.45 0 0 0
01/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
28/02/2013
4.45
 0 4.32 4.45 4.45 0 0 0
27/02/2013
4.32
 34,500 4.28 4.45 4.32 0 0 0
26/02/2013
4.28
 4,700 3.92 4.28 3.61 0 0 0
25/02/2013
3.92
 400 4.32 4.32 3.92 0 0 0
22/02/2013
4.32
 100 3.96 4.32 4.32 0 0 0
21/02/2013
3.96
 0 3.96 3.96 3.96 0 0 0
20/02/2013
3.96
 0 3.96 3.96 3.96 0 0 0
19/02/2013
3.96
 100 4.37 4.37 3.96 0 0 0
18/02/2013
4.37
 100 4.81 4.81 4.37 0 0 0
08/02/2013
4.81
 0 4.81 4.81 4.81 0 0 0
07/02/2013
4.81
 0 4.81 4.81 4.81 0 0 0
06/02/2013
4.81
 2,900 4.41 4.81 4.81 0 0 0
05/02/2013
4.41
 0 4.41 4.41 4.41 0 0 0
04/02/2013
4.41
 0 4.41 4.41 4.41 0 0 0
01/02/2013
4.41
 400 4.01 4.41 4.41 0 0 0
31/01/2013
4.01
 0 4.01 4.01 4.01 0 0 0
30/01/2013
4.01
 0 4.01 4.01 4.01 0 0 0
29/01/2013
4.01
 1,000 4.45 4.45 4.01 0 0 0
28/01/2013
4.45
 0 4.45 4.45 4.45 0 0 0
25/01/2013
4.45
 0 4.45 4.45 4.45 0 0 0
24/01/2013
4.45
 0 4.45 4.45 4.45 0 0 0
23/01/2013
4.45
 200 4.05 4.45 4.45 0 0 0
22/01/2013
4.05
 0 4.05 4.05 4.05 0 0 0
21/01/2013
4.05
 0 4.05 4.05 4.05 0 0 0
18/01/2013
4.05
 0 4.05 4.05 4.05 0 0 0
17/01/2013
4.05
 0 4.01 4.05 4.05 0 0 0
16/01/2013
4.01
 8,000 4.41 4.41 4.01 0 0 0
15/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
14/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
11/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
10/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
09/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
08/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
07/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
04/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
03/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
02/01/2013
4.41
 0 4.41 4.41 4.41 0 0 0
28/12/2012
4.41
 0 4.45 4.41 4.41 0 0 0
27/12/2012
4.45
 5,400 4.14 4.45 3.74 500 0 0.0
26/12/2012
4.14
 0 4.14 4.14 4.14 0 0 0
25/12/2012
4.14
 0 4.14 4.14 4.14 0 0 0
24/12/2012
4.14
 4,000 4.19 4.19 4.14 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |