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)
15/11/2023
27.21
 0 27.21 27.21 27.21 0 0 0
14/11/2023
27.21
 100 24.99 27.21 27.21 0 0 0
13/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
10/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
09/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
08/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
07/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
06/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
03/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
02/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
01/11/2023
24.99
 0 24.99 24.99 24.99 0 0 0
31/10/2023
24.99
 0 24.99 24.99 24.99 0 0 0
30/10/2023
24.99
 0 24.99 24.99 24.99 0 0 0
27/10/2023
24.99
 0 24.99 24.99 24.99 0 0 0
26/10/2023
24.99
 0 24.99 24.99 24.99 0 0 0
25/10/2023
24.99
 0 24.99 24.99 24.99 0 0 0
24/10/2023
24.99
 100 27.21 27.21 24.99 0 100 -0.0
23/10/2023
27.21
 500 25.07 27.21 25.07 0 0 0
20/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
19/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
18/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
17/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
16/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
13/10/2023
25.07
 0 25.07 25.07 25.07 0 0 0
12/10/2023
25.07
 100 26.96 26.96 25.07 0 100 -0.0
11/10/2023
26.96
 100 27.05 27.05 26.96 0 0 0
10/10/2023
27.05
 0 27.05 27.05 27.05 0 0 0
09/10/2023
27.05
 200 27.13 27.13 24.49 0 100 -0.0
06/10/2023
27.13
 100 25.56 27.13 27.13 0 0 0
05/10/2023
25.56
 0 25.56 25.56 25.56 0 0 0
04/10/2023
25.56
 0 25.56 25.56 25.56 0 0 0
03/10/2023
25.56
 0 25.56 25.56 25.56 0 0 0
02/10/2023
25.56
 0 25.56 25.56 25.56 0 0 0
29/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
28/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
27/09/2023
25.56
 200 26.96 26.96 25.56 0 100 -0.0
26/09/2023
26.96
 400 29.93 29.93 26.96 0 100 -0.0
25/09/2023
29.93
 200 27.87 29.93 25.56 0 100 -0.0
22/09/2023
27.87
 100 25.56 27.87 27.87 0 0 0
21/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
20/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
19/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
18/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
15/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
14/09/2023
25.56
 0 25.56 25.56 25.56 0 0 0
13/09/2023
25.56
 100 24.82 25.56 25.56 0 0 0
12/09/2023
24.82
 0 24.82 24.82 24.82 0 0 0
11/09/2023
24.82
 0 24.82 24.82 24.82 0 0 0
08/09/2023
24.82
 100 26.39 26.39 24.82 0 0 0
07/09/2023
26.39
 0 26.39 26.39 26.39 0 0 0
06/09/2023
26.39
 100 26.39 26.39 26.39 0 0 0
05/09/2023
26.39
 700 27.13 27.13 26.39 300 0 0.0
31/08/2023
27.13
 0 27.13 27.13 27.13 0 0 0
30/08/2023
27.13
 100 27.13 27.13 27.13 0 0 0
29/08/2023
27.13
 100 26.55 27.13 27.13 0 0 0
28/08/2023
26.55
 400 26.39 26.55 26.55 400 0 0.0
25/08/2023
26.39
 900 25.64 26.39 26.39 900 0 0
24/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
23/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
22/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
21/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
18/08/2023
25.64
 100 25.31 25.64 25.64 0 0 0
17/08/2023
25.31
 100 25.97 25.97 25.31 0 0 0
16/08/2023
25.97
 1,400 26.39 26.39 25.97 0 1,400 -0.0
15/08/2023
26.39
 200 26.55 26.55 25.64 0 0 0
14/08/2023
26.55
 0 26.55 26.55 26.55 0 0 0
11/08/2023
26.55
 0 26.55 26.55 26.55 0 0 0
10/08/2023
26.55
 300 25.56 26.55 26.55 0 0 0
09/08/2023
25.56
 0 25.56 25.56 25.56 0 0 0
08/08/2023
25.56
 0 25.56 25.56 25.56 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
25.56
 100 27.29 27.29 25.56 0 100 -0.0
04/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
03/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
02/08/2023
27.29
 500 27.29 27.29 27.29 500 0 0.0
01/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
31/07/2023
27.29
 100 25.36 27.29 27.29 0 0 0
28/07/2023
25.36
 100 25.36 25.36 25.36 0 0 0
27/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
26/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
25/07/2023
25.36
 1,000 25.36 25.36 25.36 0 0 0
24/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
21/07/2023
25.36
 500 25.36 25.36 25.36 0 0 0
20/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
19/07/2023
25.36
 100 24.23 25.36 25.36 0 0 0
18/07/2023
24.23
 100 26.01 26.01 24.23 0 100 -0.0
17/07/2023
26.01
 100 24.56 26.01 26.01 0 0 0
14/07/2023
24.56
 0 24.56 24.56 24.56 0 0 0
13/07/2023
24.56
 0 24.56 24.56 24.56 0 0 0
12/07/2023
24.56
 200 26.49 26.49 24.40 0 100 -0.0
11/07/2023
26.49
 200 24.23 26.49 26.41 0 0 0
10/07/2023
24.23
 100 26.33 26.33 24.23 0 0 0
07/07/2023
26.33
 0 26.33 26.33 26.33 0 0 0
06/07/2023
26.33
 0 26.33 26.33 26.33 0 0 0
05/07/2023
26.33
 500 28.90 28.90 26.09 0 100 -0.0
04/07/2023
28.90
 400 32.04 32.04 28.90 0 0 0
03/07/2023
32.04
 3,500 29.31 32.04 26.65 2,000 0 0.1
30/06/2023
29.31
 210 32.53 32.53 29.31 0 0 0
29/06/2023
32.53
 200 35.26 35.26 31.80 100 100 0
28/06/2023
35.26
 0 35.26 35.26 35.26 0 0 0
27/06/2023
35.26
 900 36.07 36.07 29.39 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |