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
27.60
30.60
27.60
2 tháng
(2026-06-01) 		0 0% 100 -100 0
27.60
30.60
27.60
3 tháng
(2026-05-04) 		-2.35 -7.14% 11,100 -100 0
27.60
32.95
27.60
6 tháng
(2026-01-30) 		-3.30 -9.72% 19,000 -100 0
27.60
46.61
27.60
12 tháng
(2025-08-04) 		-0.77 -2.45% 58,000 -1,800 -0.1
27.60
46.61
27.60
24 tháng
(2024-08-08) 		4.35 16.57% 396,193 110,600 3.1
23.24
46.61
27.60
36 tháng
(2023-08-14) 		4.05 15.25% 461,277 117,100 3.3
19.87
46.61
27.60
60 tháng
(2021-08-24) 		6.65 27.78% 855,362 174,100 4.9
12
46.61
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
36.07
 700 35.99 36.47 32.45 1,100 0 0.0
23/06/2023
35.99
 1,300 33.17 35.99 29.87 700 100 0.0
22/06/2023
33.17
 800 36.79 36.79 33.17 800 0 0.0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/06/2023
36.79
 0 36.79 36.79 36.79 0 0 0
20/06/2023
36.79
 201 33.66 36.79 30.36 0 0 0
19/06/2023
33.66
 3,201 31.77 34.36 28.95 2,400 100 0.1
16/06/2023
31.77
 100 28.95 31.77 31.77 0 0 0
15/06/2023
28.95
 539 29.89 30.91 27.07 300 100 0.0
14/06/2023
29.89
 3,933 33.11 36.32 29.81 0 100 -0.0
13/06/2023
33.11
 1,600 30.20 33.19 27.22 0 0 0
12/06/2023
30.20
 4,800 27.85 30.60 25.11 0 0 0
09/06/2023
27.85
 1,900 25.89 27.85 23.30 1,800 100 0.1
08/06/2023
25.89
 1,000 25.58 28.01 23.07 800 100 0.0
07/06/2023
25.58
 0 25.58 25.58 25.58 0 0 0
06/06/2023
25.58
 1,300 25.65 25.65 23.14 1,200 100 0.0
05/06/2023
25.65
 0 25.65 25.65 25.65 0 0 0
02/06/2023
25.65
 202 23.46 25.65 21.34 0 100 -0.0
01/06/2023
23.46
 1,310 23.38 23.46 23.14 1,000 0 0.0
31/05/2023
23.38
 205 23.07 23.38 20.87 0 100 -0.0
30/05/2023
23.07
 100 22.52 23.07 23.07 0 0 0
29/05/2023
22.52
 507 21.50 22.59 19.69 0 0 0
26/05/2023
21.50
 300 21.57 23.30 19.69 100 100 0.0
25/05/2023
21.57
 1,600 20.63 22.28 21.57 1,500 0 0.0
24/05/2023
20.63
 301 22.75 22.75 20.55 0 100 -0.0
23/05/2023
22.75
 4,470 23.07 23.46 20.79 3,700 100 0.1
22/05/2023
23.07
 200 22.44 23.07 20.24 100 100 0
19/05/2023
22.44
 0 22.44 22.44 22.44 0 0 0
18/05/2023
22.44
 1,101 22.67 22.67 20.48 0 0 0
17/05/2023
22.67
 200 22.67 22.67 20.48 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |