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)
16/05/2023
22.67
 200 21.81 22.67 19.69 0 100 -0.0
15/05/2023
21.81
 200 21.97 21.97 21.81 0 0 0
12/05/2023
21.97
 500 21.89 21.97 19.77 0 100 -0.0
11/05/2023
21.89
 200 20.63 21.89 18.67 0 100 -0.0
10/05/2023
20.63
 100 18.91 20.63 20.63 0 0 0
09/05/2023
18.91
 0 18.91 18.91 18.91 0 0 0
08/05/2023
18.91
 100 20.95 20.95 18.91 0 100 -0.0
05/05/2023
20.95
 200 19.93 20.95 18.28 0 100 -0.0
04/05/2023
19.93
 2 19.93 19.93 19.93 0 0 0
28/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
27/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
26/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
25/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
24/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
21/04/2023
19.93
 4 19.93 19.93 19.93 0 0 0
20/04/2023
19.93
 1 19.93 19.93 19.93 0 0 0
19/04/2023
19.93
 200 21.73 21.73 19.77 0 100 -0.0
18/04/2023
21.73
 900 21.73 22.20 20.48 0 100 -0.0
17/04/2023
21.73
 100 20.40 21.73 21.73 0 0 0
14/04/2023
20.40
 100 22.20 22.20 20.40 0 100 -0.0
13/04/2023
22.20
 200 20.63 22.20 20.63 0 0 0
12/04/2023
20.63
 202 22.83 22.83 20.63 0 100 -0.0
11/04/2023
22.83
 400 23.07 23.07 20.79 0 100 -0.0
10/04/2023
23.07
 200 21.42 23.07 20.08 0 100 -0.0
07/04/2023
21.42
 0 21.42 21.42 21.42 0 0 0
06/04/2023
21.42
 200 23.69 23.69 21.42 0 100 -0.0
05/04/2023
23.69
 700 22.67 23.85 23.69 600 0 0.0
04/04/2023
22.67
 800 23.07 24.56 20.87 600 100 0.0
03/04/2023
23.07
 2,100 22.99 24.16 20.71 1,700 100 0.0
31/03/2023
22.99
 340 23.85 23.85 21.50 0 100 -0.0
30/03/2023
23.85
 403 21.89 23.85 23.22 200 0 0.0
29/03/2023
21.89
 2,900 24.24 24.95 21.89 1,900 100 0.1
28/03/2023
24.24
 1,100 24.24 24.24 21.89 700 100 0.0
27/03/2023
24.24
 3,801 24.24 24.71 21.89 2,200 100 0.1
24/03/2023
24.24
 0 24.24 24.24 24.24 0 0 0
23/03/2023
24.24
 100 22.67 24.24 24.24 0 0 0
22/03/2023
22.67
 1,030 21.73 22.67 19.61 500 100 0.0
21/03/2023
21.73
 1,000 24.09 24.09 21.73 1,000 100 0.0
20/03/2023
24.09
 200 21.97 24.09 19.77 100 100 0
17/03/2023
21.97
 903 21.18 22.36 21.97 600 0 0.0
16/03/2023
21.18
 661 20.79 22.05 21.18 500 0 0.0
15/03/2023
20.79
 601 23.07 23.07 20.79 600 100 0.0
14/03/2023
23.07
 0 23.07 23.07 23.07 0 0 0
13/03/2023
23.07
 905 21.26 23.07 19.14 800 0 0.0
10/03/2023
21.26
 506 19.85 21.26 17.89 0 100 -0.0
09/03/2023
19.85
 209 18.44 19.85 16.63 0 0 0
08/03/2023
18.44
 931 16.87 18.44 15.22 0 100 -0.0
07/03/2023
16.87
 0 16.87 16.87 16.87 0 0 0
06/03/2023
16.87
 103 18.67 18.67 16.87 0 0 0
03/03/2023
18.67
 100 20.71 20.71 18.67 100 100 0
02/03/2023
20.71
 601 19.06 20.71 17.18 0 100 -0.0
01/03/2023
19.06
 201 17.42 19.06 15.69 0 100 -0.0
28/02/2023
17.42
 100 15.93 17.42 17.42 0 0 0
27/02/2023
15.93
 0 15.93 15.93 15.93 0 0 0
24/02/2023
15.93
 100 14.51 15.93 15.93 0 0 0
23/02/2023
14.51
 100 16.00 16.00 14.51 0 100 -0.0
22/02/2023
16.00
 300 14.59 16.00 16.00 0 0 0
21/02/2023
14.59
 200 15.30 15.30 14.12 0 100 -0.0
20/02/2023
15.30
 0 15.30 15.30 15.30 0 0 0
17/02/2023
15.30
 0 15.30 15.30 15.30 0 0 0
16/02/2023
15.30
 100 16.48 16.48 15.30 0 100 -0.0
15/02/2023
16.48
 0 16.48 16.48 16.48 0 0 0
14/02/2023
16.48
 100 17.73 17.73 16.48 0 100 -0.0
13/02/2023
17.73
 0 17.73 17.73 17.73 0 0 0
10/02/2023
17.73
 102 19.69 19.69 17.73 0 100 -0.0
09/02/2023
19.69
 500 21.81 21.81 19.69 500 100 0.0
08/02/2023
21.81
 0 21.81 21.81 21.81 0 0 0
07/02/2023
21.81
 0 21.81 21.81 21.81 0 0 0
06/02/2023
21.81
 200 20.71 21.81 18.67 0 100 -0.0
03/02/2023
20.71
 700 20.71 21.89 18.67 500 100 0.0
02/02/2023
20.71
 300 22.99 24.95 20.71 100 0 0.0
01/02/2023
22.99
 0 22.99 22.99 22.99 0 0 0
31/01/2023
22.99
 1 22.99 22.99 22.99 0 0 0
30/01/2023
22.99
 3,900 21.10 22.99 19.06 3,800 100 0.1
27/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
19/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
18/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
17/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
16/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
13/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
12/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
11/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
10/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
09/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
06/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
05/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
04/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
03/01/2023
21.10
 0 21.10 21.10 21.10 0 0 0
30/12/2022
21.10
 0 21.10 21.10 21.10 0 0 0
29/12/2022
21.10
 0 21.10 21.10 21.10 0 0 0
28/12/2022
21.10
 100 19.85 21.10 21.10 0 0 0
27/12/2022
19.85
 100 18.12 19.85 19.85 0 0 0
26/12/2022
18.12
 0 18.12 18.12 18.12 0 0 0
23/12/2022
18.12
 100 16.55 18.12 18.12 0 0 0
22/12/2022
16.55
 100 15.06 16.55 16.55 0 0 0
21/12/2022
15.06
 100 16.48 16.48 15.06 0 0 0
20/12/2022
16.48
 1 16.48 16.48 16.48 0 0 0
19/12/2022
16.48
 0 16.48 16.48 16.48 0 0 0
16/12/2022
16.48
 0 16.48 16.48 16.48 0 0 0
15/12/2022
16.48
 0 16.48 16.48 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |