CTCP Cấp nước Gia Định (gdw)

28
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
(2024-10-15) 		-1 -3.45% 25,000 1,800 0.1
27
29
28
2 tháng
(2024-09-16) 		-0.30 -1.06% 41,800 1,300 0.0
27
31.50
28
3 tháng
(2024-08-16) 		-2.60 -8.50% 66,800 11,000 0.3
27
31.50
28
6 tháng
(2024-05-20) 		4.53 19.29% 140,500 43,000 1.3
23.47
34.68
28
12 tháng
(2023-11-20) 		-0.93 -3.23% 155,500 40,200 1.2
23.09
34.68
28
24 tháng
(2022-11-25) 		12.32 78.59% 235,193 69,800 2.1
15.68
42.75
28
36 tháng
(2021-11-30) 		3.90 16.17% 487,190 71,200 2.2
13.95
42.75
28
60 tháng
(2019-12-11) 		1.84 7.03% 677,203 96,304 2.8
13.95
42.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2019
21.01
 0 21.01 21.01 21.01 0 0 0
05/09/2019
21.01
 0 21.01 21.01 21.01 0 0 0
04/09/2019
21.01
 0 21.01 21.01 21.01 0 0 0
03/09/2019
21.01
 0 21.01 21.01 21.01 0 0 0
30/08/2019
21.01
 0 21.01 21.01 21.01 0 0 0
29/08/2019
21.01
 0 21.01 21.01 21.01 0 0 0
28/08/2019
21.01
 0 21.01 21.01 21.01 0 0 0
27/08/2019
21.01
 100 19.24 21.01 21.01 0 0 0
26/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
23/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
22/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
21/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
20/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
19/08/2019
19.24
 0 19.24 19.24 19.24 0 0 0
16/08/2019
19.24
 18,800 17.71 19.24 18.51 0 0 0
15/08/2019
17.71
 100 18.43 18.43 17.71 0 0 0
14/08/2019
18.43
 0 18.43 18.43 18.43 0 0 0
13/08/2019
18.43
 0 18.43 18.43 18.43 0 0 0
12/08/2019
18.43
 0 18.43 18.43 18.43 0 0 0
09/08/2019
18.43
 100 17.63 18.43 18.43 0 0 0
08/08/2019
17.63
 100 17.39 17.63 17.63 0 0 0
07/08/2019
17.39
 100 15.94 17.39 17.39 0 0 0
06/08/2019
15.94
 500 15.86 15.94 15.94 0 0 0
05/08/2019
15.86
 0 15.86 15.86 15.86 0 0 0
02/08/2019
15.86
 0 15.86 15.86 15.86 0 0 0
01/08/2019
15.86
 110 17.39 17.39 15.86 0 100 -0.0
31/07/2019
17.39
 110 19.24 19.24 17.39 100 0 0.0
30/07/2019
19.24
 0 19.24 19.24 19.24 0 0 0
29/07/2019
19.24
 210 17.63 19.24 15.94 0 100 -0.0
26/07/2019
17.63
 200 16.42 17.63 15.21 0 100 -0.0
25/07/2019
16.42
 0 16.42 16.42 16.42 0 0 0
24/07/2019
16.42
 200 16.34 16.42 15.05 0 100 -0.0
23/07/2019
16.34
 200 15.70 16.34 15.21 0 100 -0.0
22/07/2019
15.70
 3,000 15.29 15.70 15.70 0 0 0
19/07/2019
15.29
 0 15.29 15.29 15.29 0 0 0
18/07/2019
15.29
 0 15.29 15.29 15.29 0 0 0
17/07/2019
15.29
 15,166 15.21 15.29 15.29 0 15,100 -0.3
16/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
15/07/2019
15.21
 1 15.21 15.21 15.21 0 0 0
12/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
11/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
10/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
09/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
08/07/2019
15.21
 1 15.21 15.21 15.21 0 0 0
05/07/2019
15.21
 100 16.50 16.50 15.21 0 100 -0.0
04/07/2019
16.50
 100 15.70 16.50 16.50 0 0 0
03/07/2019
15.70
 0 15.70 15.70 15.70 0 0 0
02/07/2019
15.70
 0 15.70 15.70 15.70 0 0 0
01/07/2019
15.70
 0 15.70 15.70 15.70 0 0 0
28/06/2019
15.70
 100 14.73 15.70 15.70 0 0 0
27/06/2019
14.73
 0 14.73 14.73 14.73 0 0 0
26/06/2019
14.73
 5,000 15.70 16.74 14.73 0 0 0
25/06/2019
15.70
 0 15.70 15.70 15.70 0 0 0
24/06/2019
15.70
 100 14.33 15.70 15.70 0 0 0
21/06/2019
14.33
 0 14.33 14.33 14.33 0 0 0
20/06/2019
14.33
 2 14.33 14.33 14.33 0 0 0
19/06/2019
14.33
 100 15.62 15.62 14.33 0 100 -0.0
18/06/2019
15.62
 100 14.25 15.62 15.62 0 0 0
17/06/2019
14.25
 100 15.70 15.70 14.25 0 100 -0.0
14/06/2019
15.70
 100 15.70 15.70 15.70 0 0 0
13/06/2019
15.70
 0 15.70 15.70 15.70 0 0 0
12/06/2019
15.70
 0 15.70 15.70 15.70 0 0 0
11/06/2019
15.70
 0 15.70 15.70 15.70 0 0 0
10/06/2019
15.70
 100 14.81 15.70 15.70 0 0 0
07/06/2019
14.81
 0 14.81 14.81 14.81 0 0 0
06/06/2019
14.81
 0 14.81 14.81 14.81 0 0 0
05/06/2019
14.81
 0 14.81 14.81 14.81 0 0 0
04/06/2019
14.81
 0 14.81 14.81 14.81 0 0 0
03/06/2019
14.81
 100 14.89 14.89 14.81 0 0 0
31/05/2019
14.89
 0 14.89 14.89 14.89 0 0 0
30/05/2019
14.89
 0 14.89 14.89 14.89 0 0 0
29/05/2019
14.89
 200 14.81 14.89 13.93 0 0 0
28/05/2019
14.81
 0 14.81 14.81 14.81 0 0 0
27/05/2019
14.81
 200 14.89 14.89 14.81 0 0 0
24/05/2019
14.89
 200 14.97 14.97 13.84 0 100 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2019
14.97
 200 14.01 14.97 13.60 0 100 0
22/05/2019
14.01
 0 14.01 14.01 14.01 0 0 0
21/05/2019
14.01
 0 14.01 14.01 14.01 0 0 0
20/05/2019
14.01
 0 14.01 14.01 14.01 0 0 0
17/05/2019
14.01
 0 14.01 14.01 14.01 0 0 0
16/05/2019
14.01
 1,300 13.85 14.01 14.01 0 0 0
15/05/2019
13.85
 0 13.85 13.85 13.85 0 0 0
14/05/2019
13.85
 2,400 14.61 14.61 13.85 0 0 0
13/05/2019
14.61
 100 14.84 14.84 14.61 0 100 -0.0
10/05/2019
14.84
 100 16.37 16.37 14.84 0 100 -0.0
09/05/2019
16.37
 200 15.22 16.37 14.23 0 100 -0.0
08/05/2019
15.22
 100 14.23 15.22 15.22 0 0 0
07/05/2019
14.23
 100 14.23 14.23 14.23 0 100 -0.0
06/05/2019
14.23
 100 12.94 14.23 14.23 0 0 0
03/05/2019
12.94
 100 14.31 14.31 12.94 0 100 -0.0
02/05/2019
14.31
 200 14.16 14.39 14.31 0 200 -0.0
26/04/2019
14.16
 200 15.38 15.38 14.16 0 200 -0.0
25/04/2019
15.38
 18,400 17.05 17.05 15.38 0 18,400 -0.4
24/04/2019
17.05
 200 15.53 17.05 14.01 100 100 0.0
23/04/2019
15.53
 200 14.16 15.53 14.16 100 100 0.0
22/04/2019
14.16
 0 14.16 14.16 14.16 0 0 0
19/04/2019
14.16
 100 14.16 14.16 14.16 0 100 -0.0
18/04/2019
14.16
 100 15.30 15.30 14.16 0 100 -0.0
17/04/2019
15.30
 100 16.75 16.75 15.30 0 100 -0.0
16/04/2019
16.75
 300 15.22 16.75 13.85 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |