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)
11/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
08/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
07/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
06/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
05/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
04/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
01/11/2013
4.75
 0 4.75 4.75 4.75 0 0 0
31/10/2013
4.75
 0 4.75 4.75 4.75 0 0 0
30/10/2013
4.75
 0 4.75 4.75 4.75 0 0 0
29/10/2013
4.75
 0 4.75 4.75 4.75 0 0 0
28/10/2013
4.75
 0 4.75 4.75 4.75 0 0 0
25/10/2013
4.75
 0 4.84 4.75 4.75 0 0 0
24/10/2013
4.84
 1,200 4.75 4.84 4.75 0 0 0
23/10/2013
4.75
 0 5.22 4.75 4.75 0 0 0
22/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
21/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
18/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
17/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
16/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
15/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
14/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
11/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
10/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
09/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
08/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
07/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
04/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
03/10/2013
5.22
 0 5.22 5.22 5.22 0 0 0
02/10/2013
5.22
 400 4.94 5.22 5.22 400 0 0.0
01/10/2013
4.94
 0 4.94 4.94 4.94 0 0 0
30/09/2013
4.94
 0 4.94 4.94 4.94 0 0 0
27/09/2013
4.94
 0 4.94 4.94 4.94 0 0 0
26/09/2013
4.94
 0 4.94 4.94 4.94 0 0 0
25/09/2013
4.94
 0 4.94 4.94 4.94 0 0 0
24/09/2013
4.94
 200 4.51 4.94 4.94 0 0 0
23/09/2013
4.51
 100 4.27 4.51 4.51 0 0 0
20/09/2013
4.27
 0 4.27 4.27 4.27 0 0 0
19/09/2013
4.27
 0 4.27 4.27 4.27 0 0 0
18/09/2013
4.27
 100 4.75 4.75 4.27 0 100 -0
17/09/2013
4.75
 0 4.75 4.75 4.75 0 0 0
16/09/2013
4.75
 0 4.75 4.75 4.75 0 0 0
13/09/2013
4.75
 0 4.75 4.75 4.75 0 0 0
12/09/2013
4.75
 100 5.27 5.27 4.75 0 100 -0
11/09/2013
5.27
 0 5.27 5.27 5.27 0 0 0
10/09/2013
5.27
 0 5.27 5.27 5.27 0 0 0
09/09/2013
5.27
 1,000 5.22 5.27 5.27 0 0 0
06/09/2013
5.22
 12,000 5.70 5.70 5.22 9,000 0 0.0
05/09/2013
5.70
 0 5.70 5.70 5.70 0 0 0
04/09/2013
5.70
 2,300 5.70 5.70 5.70 0 0 0
03/09/2013
5.70
 3,000 5.70 5.70 5.70 3,000 995,462 -0.0
30/08/2013
5.70
 0 5.70 5.70 5.70 0 0 0
29/08/2013
5.70
 0 5.70 5.70 5.70 0 0 0
28/08/2013
5.70
 2,000 5.22 5.70 5.70 2,000 0 0.0
27/08/2013
5.22
 8,000 5.22 5.70 5.22 0 0 0
26/08/2013
5.22
 100 5.22 5.22 5.22 0 0 0
23/08/2013
5.22
 1,000 4.75 5.22 5.22 0 0 0
22/08/2013
4.75
 0 4.75 4.75 4.75 0 0 0
21/08/2013
4.75
 10,000 4.80 4.80 4.75 10,000 0 0.0
20/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
19/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
16/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
15/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
14/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
13/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
12/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
09/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
08/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
07/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
06/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
05/08/2013
4.80
 0 4.80 4.80 4.80 1,000 0 0.0
02/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
01/08/2013
4.80
 0 4.80 4.80 4.80 0 0 0
31/07/2013
4.80
 0 4.80 4.80 4.80 10,000 0 0.1
30/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
29/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
26/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
25/07/2013
4.80
 1,000 4.80 4.80 4.80 0 0 0
24/07/2013
4.80
 17,000 4.80 4.80 4.80 0 0 0
23/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
22/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
19/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
18/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
17/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
16/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
15/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
12/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
11/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
10/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
09/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
08/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
05/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
04/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
03/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
02/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
01/07/2013
4.80
 0 4.80 4.80 4.80 0 0 0
28/06/2013
4.80
 0 4.80 4.80 4.80 0 0 0
27/06/2013
4.80
 0 4.80 4.80 4.80 0 0 0
26/06/2013
4.80
 2,100 4.99 4.99 4.80 2,100 0 0.0
25/06/2013
4.99
 5,900 5.22 5.22 4.99 0 0 0
24/06/2013
5.22
 2,000 5.08 5.22 5.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |