CTCP Cấp nước Gia Định (gdw)

36.90
-4
(-9.78%)
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
(2025-12-29) 		3.80 10.24% 6,500 500 0.0
33.40
40.90
40.90
2 tháng
(2025-11-28) 		3.79 10.20% 7,600 1,400 0.1
33.40
40.90
40.90
3 tháng
(2025-10-29) 		7.97 24.22% 8,900 400 0.0
32.93
40.90
40.90
6 tháng
(2025-07-31) 		7.78 23.49% 38,500 -1,600 -0.1
32.93
42.76
40.90
12 tháng
(2025-02-03) 		11.36 38.43% 154,750 53,300 1.4
27.23
42.76
40.90
24 tháng
(2024-02-07) 		17.43 74.26% 430,173 120,000 3.4
21.11
42.76
40.90
36 tháng
(2023-02-13) 		22.07 117.19% 507,761 142,900 4.1
15.42
42.76
40.90
60 tháng
(2021-02-22) 		17.71 76.37% 890,026 172,700 4.9
12.75
42.76
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2012
4.19
 6,000 4.23 4.23 4.19 6,000 0 0.1
20/12/2012
4.23
 6,600 4.23 4.23 3.92 6,500 0 0.1
19/12/2012
4.23
 100 4.45 4.45 4.23 0 0 0
18/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
17/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
14/12/2012
4.45
 0 4.50 4.45 4.45 0 0 0
13/12/2012
4.50
 1,100 4.54 4.54 4.19 1,000 0 0.0
12/12/2012
4.54
 5,800 4.59 4.59 4.54 5,800 0 0.1
11/12/2012
4.59
 100 4.94 4.94 4.59 0 0 0
10/12/2012
4.94
 5,700 5.03 5.03 4.54 5,600 0 0.1
07/12/2012
5.03
 100 5.48 5.48 5.03 0 0 0
06/12/2012
5.48
 0 5.48 5.48 5.48 0 0 0
05/12/2012
5.48
 0 5.48 5.48 5.48 0 0 0
04/12/2012
5.48
 0 5.48 5.48 5.48 0 0 0
03/12/2012
5.48
 3,000 5.35 5.48 5.48 0 0 0
30/11/2012
5.35
 3,000 5.26 5.35 5.35 0 0 0
29/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
28/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
27/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
26/11/2012
5.26
 0 5.26 5.26 5.26 0 0 0
23/11/2012
5.26
 0 4.99 5.26 5.26 0 0 0
22/11/2012
4.99
 6,200 5.52 5.52 4.99 2,600 0 0.0
21/11/2012
5.52
 0 4.90 5.52 5.52 0 0 0
20/11/2012
4.90
 6,300 5.57 5.57 4.90 0 0 0
19/11/2012
5.57
 4,600 5.12 5.57 5.21 1,000 0 0.0
16/11/2012
5.12
 100 5.66 5.66 5.12 0 0 0
15/11/2012
5.66
 0 5.66 5.66 5.66 0 0 0
14/11/2012
5.66
 500 5.66 5.66 5.66 0 0 0
13/11/2012
5.66
 2,700 5.66 5.66 5.12 1,000 0 0.0
12/11/2012
5.66
 2,100 5.92 5.92 5.30 0 0 0
09/11/2012
5.92
 1,100 6.10 6.10 5.52 0 0 0
08/11/2012
6.10
 1,100 5.84 6.10 6.10 0 0 0
07/11/2012
5.84
 100 6.46 6.46 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |