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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |