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)
16/05/2025
30.96
 4,700 30.43 30.96 30.43 4,700 0 0.2
15/05/2025
28.78
 0 28.78 28.78 28.78 0 0 0
14/05/2025
28.78
 1,400 28.34 30.43 28.34 1,300 0 0
13/05/2025
29.56
 100 29.56 29.56 29.56 0 0 0
12/05/2025
29.56
 9,100 28.43 28.43 28.25 7,600 0 0
09/05/2025
28.25
 3,100 28.34 28.34 28.25 3,000 0 0
08/05/2025
27.99
 100 27.99 27.99 27.99 0 100 0
07/05/2025
30.43
 0 30.43 30.43 30.43 0 0 0
06/05/2025
30.43
 200 27.56 30.43 27.56 0 100 0
05/05/2025
30.09
 0 30.09 30.09 30.09 0 0 0
29/04/2025
30.09
 700 27.03 30.26 27.03 300 100 0.0
28/04/2025
28.86
 900 29.56 29.56 28.86 500 100 0.0
25/04/2025
29.56
 300 27.29 29.56 27.12 0 0 0
24/04/2025
28.95
 0 28.95 28.95 28.95 0 0 0
23/04/2025
28.95
 0 28.95 28.95 28.95 0 0 0
22/04/2025
28.95
 0 28.95 28.95 28.95 0 0 0
21/04/2025
28.95
 100 28.95 28.95 28.95 0 100 -0.0
18/04/2025
32.00
 1,600 29.13 32.09 28.95 0 100 -0.0
17/04/2025
32.09
 600 29.04 32.09 29.04 0 100 -0.0
16/04/2025
32.18
 2,300 29.82 32.18 29.82 2,000 0 0.1
15/04/2025
29.91
 19,100 30.43 30.43 27.73 14,500 0 0.5
14/04/2025
30.52
 10,400 29.65 31.39 29.56 3,100 100 0.1
11/04/2025
32.70
 400 27.90 32.79 27.82 0 100 -0.0
10/04/2025
30.35
 4,300 25.38 30.35 25.38 0 100 -0.0
09/04/2025
27.73
 100 27.73 27.73 27.73 0 0 0
08/04/2025
25.64
 400 25.20 25.64 25.20 0 100 -0.0
04/04/2025
27.90
 0 27.90 27.90 27.90 0 0 0
03/04/2025
27.90
 7,500 28.78 28.78 27.47 6,000 100 0.2
02/04/2025
30.35
 1,100 28.95 30.35 28.95 0 0 0
01/04/2025
29.13
 0 29.13 29.13 29.13 0 0 0
31/03/2025
29.13
 3,500 29.21 29.21 29.04 2,200 100 0.1
28/03/2025
30.52
 300 30.17 30.52 30.17 0 0 0
27/03/2025
30.70
 0 30.70 30.70 30.70 0 0 0
26/03/2025
30.70
 200 29.30 30.70 29.30 0 100 -0.0
25/03/2025
30.87
 200 29.21 30.87 29.21 0 100 -0.0
24/03/2025
31.74
 800 32.09 32.09 28.86 0 100 -0.0
21/03/2025
31.48
 300 28.86 31.48 28.86 0 200 -0.0
20/03/2025
32.00
 1,700 29.30 32.00 28.86 0 100 -0.0
19/03/2025
31.83
 200 29.30 31.83 29.30 0 100 -0.0
18/03/2025
32.00
 6,900 29.04 32.61 29.04 2,800 100 0.1
17/03/2025
32.18
 300 31.22 32.18 31.22 0 100 0
14/03/2025
34.62
 6,000 29.65 36.01 29.56 4,000 100 0.1
13/03/2025
32.79
 600 29.39 32.79 29.39 0 100 -0.0
12/03/2025
32.53
 9,900 27.90 32.61 27.90 4,400 0 0.1
11/03/2025
29.65
 5,100 27.90 29.65 27.90 0 0 0
10/03/2025
29.82
 0 29.82 29.82 29.82 0 0 0
07/03/2025
29.82
 0 29.82 29.82 29.82 0 0 0
06/03/2025
29.82
 100 29.82 29.82 29.82 0 0 0
05/03/2025
29.82
 1,000 29.82 29.82 29.82 0 100 -0.0
04/03/2025
33.14
 700 29.04 33.14 29.04 0 100 -0.0
03/03/2025
32.18
 200 26.86 32.18 26.86 0 100 -0.0
28/02/2025
29.39
 300 28.08 29.39 28.08 0 0 0
27/02/2025
29.21
 0 29.21 29.21 29.21 0 0 0
26/02/2025
29.21
 0 29.21 29.21 29.21 0 0 0
25/02/2025
29.21
 400 28.43 29.21 26.77 0 0 0
24/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
21/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
20/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
19/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
18/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
17/02/2025
29.39
 0 29.39 29.39 29.39 0 0 0
14/02/2025
29.39
 100 29.39 29.39 29.39 0 0 0
13/02/2025
28.86
 0 28.86 28.86 28.86 0 0 0
12/02/2025
28.86
 400 28.78 28.86 28.78 0 100 -0.0
11/02/2025
28.78
 225 27.90 28.78 27.90 0 0 0
10/02/2025
27.82
 0 27.82 27.82 27.82 0 0 0
07/02/2025
27.82
 304 28.86 28.86 27.82 0 0 0
06/02/2025
27.82
 20 27.82 27.82 27.82 0 0 0
05/02/2025
27.82
 1 27.82 27.82 27.82 0 0 0
04/02/2025
27.82
 0 27.82 27.82 27.82 0 0 0
03/02/2025
27.82
 600 26.68 27.82 26.68 0 0 0
24/01/2025
26.60
 200 26.60 26.60 26.60 0 0 0
23/01/2025
27.21
 100 27.21 27.21 27.21 0 0 0
22/01/2025
26.16
 400 26.16 26.16 26.16 0 0 0
21/01/2025
26.07
 300 26.07 26.07 26.07 0 0 0
20/01/2025
27.03
 500 27.03 27.03 27.03 0 0 0
17/01/2025
27.38
 601 27.38 27.38 27.38 0 0 0
16/01/2025
27.38
 100 27.38 27.38 27.38 0 0 0
15/01/2025
27.29
 31,300 27.29 28.78 27.21 100 0 0.0
14/01/2025
26.16
 0 26.16 26.16 26.16 0 0 0
13/01/2025
26.16
 4,500 26.16 26.16 26.16 4,000 0 0.1
10/01/2025
26.16
 0 26.16 26.16 26.16 0 0 0
09/01/2025
26.16
 0 26.16 26.16 26.16 0 0 0
08/01/2025
26.16
 101 26.16 26.16 26.16 0 0 0
07/01/2025
26.16
 0 26.16 26.16 26.16 0 0 0
06/01/2025
26.16
 1,900 26.16 26.16 26.16 1,000 0 0.0
03/01/2025
26.16
 800 26.07 26.51 26.07 0 0 0
02/01/2025
26.07
 300 26.07 26.07 26.07 0 0 0
31/12/2024
26.07
 210 26.07 26.07 26.07 0 0 0
30/12/2024
26.07
 100 26.07 26.07 26.07 0 0 0
27/12/2024
25.29
 20 25.29 25.29 25.29 0 0 0
26/12/2024
25.29
 100 25.29 25.29 25.29 0 0 0
25/12/2024
24.68
 0 24.68 24.68 24.68 0 0 0
24/12/2024
24.68
 1,400 24.42 24.68 24.42 1,000 100 0.0
23/12/2024
26.68
 1,700 25.11 26.68 24.42 0 100 -0.0
20/12/2024
25.11
 100 25.11 25.11 25.11 0 0 0
19/12/2024
23.54
 0 23.54 23.54 23.54 0 0 0
18/12/2024
23.54
 4,900 24.42 24.42 23.54 0 0 0
17/12/2024
26.16
 1,900 24.42 26.42 24.42 0 100 -0.0
16/12/2024
26.51
 12,704 24.16 26.51 23.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |