CTCP Cấp nước Gia Định (gdw)

35
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
(2026-03-30) 		-2 -5.41% 2,600 0 0
35
40
35
2 tháng
(2026-03-02) 		-1.60 -4.37% 4,900 0 0
35
42
35
3 tháng
(2026-01-29) 		-1.90 -5.15% 8,000 0 0
35
49.50
35
6 tháng
(2025-10-31) 		2.07 6.30% 17,600 400 0.0
32.93
49.50
35
12 tháng
(2025-05-05) 		3.05 9.54% 73,300 16,100 0.1
29.73
49.50
35
24 tháng
(2024-05-09) 		13.54 63.12% 428,849 120,500 3.4
21.46
49.50
35
36 tháng
(2023-05-15) 		11.84 51.09% 491,657 133,800 3.8
21.11
49.50
35
60 tháng
(2021-05-25) 		18.25 108.93% 879,873 173,700 4.9
12.75
49.50
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
27.96
 0 27.96 27.96 27.96 0 0 0
06/07/2023
27.96
 0 27.96 27.96 27.96 0 0 0
05/07/2023
27.96
 500 30.70 30.70 27.71 0 100 -0.0
04/07/2023
30.70
 400 34.03 34.03 30.70 0 0 0
03/07/2023
34.03
 3,500 31.13 34.03 28.30 2,000 0 0.1
30/06/2023
31.13
 210 34.55 34.55 31.13 0 0 0
29/06/2023
34.55
 200 37.45 37.45 33.78 100 100 0
28/06/2023
37.45
 0 37.45 37.45 37.45 0 0 0
27/06/2023
37.45
 900 38.31 38.31 31.21 500 100 0.0
26/06/2023
38.31
 700 38.22 38.74 34.46 1,100 0 0.0
23/06/2023
38.22
 1,300 35.23 38.22 31.73 700 100 0.0
22/06/2023
35.23
 800 39.08 39.08 35.23 800 0 0.0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/06/2023
39.08
 0 39.08 39.08 39.08 0 0 0
20/06/2023
39.08
 201 35.75 39.08 32.25 0 0 0
19/06/2023
35.75
 3,201 33.75 36.50 30.75 2,400 100 0.1
16/06/2023
33.75
 100 30.75 33.75 33.75 0 0 0
15/06/2023
30.75
 539 31.75 32.83 28.75 300 100 0.0
14/06/2023
31.75
 3,933 35.16 38.58 31.66 0 100 -0.0
13/06/2023
35.16
 1,600 32.08 35.25 28.91 0 0 0
12/06/2023
32.08
 4,800 29.58 32.50 26.66 0 0 0
09/06/2023
29.58
 1,900 27.50 29.58 24.75 1,800 100 0.1
08/06/2023
27.50
 1,000 27.16 29.75 24.50 800 100 0.0
07/06/2023
27.16
 0 27.16 27.16 27.16 0 0 0
06/06/2023
27.16
 1,300 27.25 27.25 24.58 1,200 100 0.0
05/06/2023
27.25
 0 27.25 27.25 27.25 0 0 0
02/06/2023
27.25
 202 24.91 27.25 22.66 0 100 -0.0
01/06/2023
24.91
 1,310 24.83 24.91 24.58 1,000 0 0.0
31/05/2023
24.83
 205 24.50 24.83 22.16 0 100 -0.0
30/05/2023
24.50
 100 23.91 24.50 24.50 0 0 0
29/05/2023
23.91
 507 22.83 24.00 20.91 0 0 0
26/05/2023
22.83
 300 22.91 24.75 20.91 100 100 0.0
25/05/2023
22.91
 1,600 21.91 23.66 22.91 1,500 0 0.0
24/05/2023
21.91
 301 24.16 24.16 21.83 0 100 -0.0
23/05/2023
24.16
 4,470 24.50 24.91 22.08 3,700 100 0.1
22/05/2023
24.50
 200 23.83 24.50 21.50 100 100 0
19/05/2023
23.83
 0 23.83 23.83 23.83 0 0 0
18/05/2023
23.83
 1,101 24.08 24.08 21.75 0 0 0
17/05/2023
24.08
 200 24.08 24.08 21.75 100 100 0
16/05/2023
24.08
 200 23.16 24.08 20.91 0 100 -0.0
15/05/2023
23.16
 200 23.33 23.33 23.16 0 0 0
12/05/2023
23.33
 500 23.25 23.33 21.00 0 100 -0.0
11/05/2023
23.25
 200 21.91 23.25 19.83 0 100 -0.0
10/05/2023
21.91
 100 20.08 21.91 21.91 0 0 0
09/05/2023
20.08
 0 20.08 20.08 20.08 0 0 0
08/05/2023
20.08
 100 22.25 22.25 20.08 0 100 -0.0
05/05/2023
22.25
 200 21.16 22.25 19.41 0 100 -0.0
04/05/2023
21.16
 2 21.16 21.16 21.16 0 0 0
28/04/2023
21.16
 0 21.16 21.16 21.16 0 0 0
27/04/2023
21.16
 0 21.16 21.16 21.16 0 0 0
26/04/2023
21.16
 0 21.16 21.16 21.16 0 0 0
25/04/2023
21.16
 0 21.16 21.16 21.16 0 0 0
24/04/2023
21.16
 0 21.16 21.16 21.16 0 0 0
21/04/2023
21.16
 4 21.16 21.16 21.16 0 0 0
20/04/2023
21.16
 1 21.16 21.16 21.16 0 0 0
19/04/2023
21.16
 200 23.08 23.08 21.00 0 100 -0.0
18/04/2023
23.08
 900 23.08 23.58 21.75 0 100 -0.0
17/04/2023
23.08
 100 21.66 23.08 23.08 0 0 0
14/04/2023
21.66
 100 23.58 23.58 21.66 0 100 -0.0
13/04/2023
23.58
 200 21.91 23.58 21.91 0 0 0
12/04/2023
21.91
 202 24.25 24.25 21.91 0 100 -0.0
11/04/2023
24.25
 400 24.50 24.50 22.08 0 100 -0.0
10/04/2023
24.50
 200 22.75 24.50 21.33 0 100 -0.0
07/04/2023
22.75
 0 22.75 22.75 22.75 0 0 0
06/04/2023
22.75
 200 25.16 25.16 22.75 0 100 -0.0
05/04/2023
25.16
 700 24.08 25.33 25.16 600 0 0.0
04/04/2023
24.08
 800 24.50 26.08 22.16 600 100 0.0
03/04/2023
24.50
 2,100 24.41 25.66 22.00 1,700 100 0.0
31/03/2023
24.41
 340 25.33 25.33 22.83 0 100 -0.0
30/03/2023
25.33
 403 23.25 25.33 24.66 200 0 0.0
29/03/2023
23.25
 2,900 25.75 26.50 23.25 1,900 100 0.1
28/03/2023
25.75
 1,100 25.75 25.75 23.25 700 100 0.0
27/03/2023
25.75
 3,801 25.75 26.25 23.25 2,200 100 0.1
24/03/2023
25.75
 0 25.75 25.75 25.75 0 0 0
23/03/2023
25.75
 100 24.08 25.75 25.75 0 0 0
22/03/2023
24.08
 1,030 23.08 24.08 20.83 500 100 0.0
21/03/2023
23.08
 1,000 25.58 25.58 23.08 1,000 100 0.0
20/03/2023
25.58
 200 23.33 25.58 21.00 100 100 0
17/03/2023
23.33
 903 22.50 23.75 23.33 600 0 0.0
16/03/2023
22.50
 661 22.08 23.41 22.50 500 0 0.0
15/03/2023
22.08
 601 24.50 24.50 22.08 600 100 0.0
14/03/2023
24.50
 0 24.50 24.50 24.50 0 0 0
13/03/2023
24.50
 905 22.58 24.50 20.33 800 0 0.0
10/03/2023
22.58
 506 21.08 22.58 19.00 0 100 -0.0
09/03/2023
21.08
 209 19.58 21.08 17.66 0 0 0
08/03/2023
19.58
 931 17.91 19.58 16.17 0 100 -0.0
07/03/2023
17.91
 0 17.91 17.91 17.91 0 0 0
06/03/2023
17.91
 103 19.83 19.83 17.91 0 0 0
03/03/2023
19.83
 100 22.00 22.00 19.83 100 100 0
02/03/2023
22.00
 601 20.25 22.00 18.25 0 100 -0.0
01/03/2023
20.25
 201 18.50 20.25 16.67 0 100 -0.0
28/02/2023
18.50
 100 16.91 18.50 18.50 0 0 0
27/02/2023
16.91
 0 16.91 16.91 16.91 0 0 0
24/02/2023
16.91
 100 15.42 16.91 16.91 0 0 0
23/02/2023
15.42
 100 17.00 17.00 15.42 0 100 -0.0
22/02/2023
17.00
 300 15.50 17.00 17.00 0 0 0
21/02/2023
15.50
 200 16.25 16.25 15.00 0 100 -0.0
20/02/2023
16.25
 0 16.25 16.25 16.25 0 0 0
17/02/2023
16.25
 0 16.25 16.25 16.25 0 0 0
16/02/2023
16.25
 100 17.50 17.50 16.25 0 100 -0.0
15/02/2023
17.50
 0 17.50 17.50 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |