CTCP Cấp nước Gia Định (gdw)

29.90
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
(2026-08-19) 		4.90 19.60% 3,500 0 0
25
46
29.90
2 tháng
(2026-07-20) 		-0.70 -2.29% 8,100 0 0
25
46
29.90
3 tháng
(2026-06-22) 		-0.70 -2.29% 8,400 -100 0.0
25
46
29.90
6 tháng
(2026-03-23) 		-5.69 -15.99% 22,400 -100 0.0
25
46
29.90
12 tháng
(2025-09-23) 		-5.87 -16.41% 45,900 -2,200 -0.1
25
46.61
29.90
24 tháng
(2024-09-30) 		4.08 15.80% 304,055 67,500 2.2
21.36
46.61
29.90
36 tháng
(2023-10-04) 		4.34 16.97% 431,931 105,700 3.3
19.87
46.61
29.90
60 tháng
(2021-10-14) 		9.54 46.83% 803,893 162,200 5.0
12
46.61
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
14.68
 5,100 15.70 16.80 14.68 0 0 0
16/11/2020
15.70
 0 15.70 15.70 15.70 0 0 0
13/11/2020
15.70
 0 15.70 15.70 15.70 0 0 0
12/11/2020
15.70
 900 17.38 17.38 15.70 0 0 0
11/11/2020
17.38
 0 17.38 17.38 17.38 0 0 0
10/11/2020
17.38
 0 17.38 17.38 17.38 0 0 0
09/11/2020
17.38
 1,600 19.28 19.28 17.38 0 0 0
06/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
05/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
04/11/2020
19.28
 0 19.28 19.28 19.28 0 0 0
03/11/2020
19.28
 100 18.18 19.28 19.28 0 0 0
02/11/2020
18.18
 0 18.18 18.18 18.18 0 0 0
30/10/2020
18.18
 100 16.80 18.18 18.18 0 0 0
29/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
28/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
27/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
26/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
23/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
22/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
21/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
20/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
19/10/2020
16.80
 2,000 16.80 16.80 16.80 0 0 0
16/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
15/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
14/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
13/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
12/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
09/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
08/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
07/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
06/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
05/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
02/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
01/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
30/09/2020
16.80
 100 15.48 16.80 16.80 0 0 0
29/09/2020
15.48
 0 15.48 15.48 15.48 0 0 0
28/09/2020
15.48
 0 15.48 15.48 15.48 0 0 0
25/09/2020
15.48
 0 15.48 15.48 15.48 0 0 0
24/09/2020
15.48
 0 15.48 15.48 15.48 0 0 0
23/09/2020
15.48
 0 15.48 15.48 15.48 0 0 0
22/09/2020
15.48
 100 15.41 15.48 15.48 0 0 0
21/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
18/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
17/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
16/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
15/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
14/09/2020
15.41
 200 15.41 15.41 15.41 0 0 0
11/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
10/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
09/09/2020
15.41
 2,501 15.41 15.41 15.41 0 0 0
08/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
07/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
04/09/2020
15.41
 0 15.41 15.41 15.41 0 0 0
03/09/2020
15.41
 10,201 15.77 16.43 15.41 0 0 0
01/09/2020
15.77
 100 16.06 16.06 15.77 0 0 0
31/08/2020
16.06
 100 15.41 16.06 16.06 0 0 0
28/08/2020
15.41
 0 15.41 15.41 15.41 0 0 0
27/08/2020
15.41
 20 15.41 15.41 15.41 0 0 0
26/08/2020
15.41
 0 15.41 15.41 15.41 0 0 0
25/08/2020
15.41
 301 16.87 16.87 15.41 0 0 0
24/08/2020
16.87
 301 15.33 16.87 14.02 0 0 0
21/08/2020
15.33
 200 13.95 15.33 13.73 0 0 0
20/08/2020
13.95
 220 13.66 14.97 13.95 0 0 0
19/08/2020
13.66
 0 13.66 13.66 13.66 0 0 0
18/08/2020
13.66
 500 13.66 13.66 13.66 0 0 0
17/08/2020
13.66
 100 14.39 14.39 13.66 0 0 0
14/08/2020
14.39
 100 15.41 15.41 14.39 0 0 0
13/08/2020
15.41
 9,300 16.72 18.33 15.41 0 0 0
12/08/2020
16.72
 0 16.72 16.72 16.72 0 0 0
11/08/2020
16.72
 600 15.26 16.72 16.72 0 0 0
10/08/2020
15.26
 800 13.87 15.26 15.26 0 0 0
07/08/2020
13.87
 0 13.87 13.87 13.87 0 0 0
06/08/2020
13.87
 1,300 13.51 14.82 13.73 0 0 0
05/08/2020
13.51
 400 13.29 13.51 13.51 0 0 0
04/08/2020
13.29
 0 13.29 13.29 13.29 0 0 0
03/08/2020
13.29
 200 13.44 14.75 13.29 0 0 0
31/07/2020
13.44
 400 13.51 14.82 13.44 0 0 0
30/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
29/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
28/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
27/07/2020
13.51
 100 13.51 13.51 13.51 0 0 0
24/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
23/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
22/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
21/07/2020
13.51
 1,600 13.66 13.66 13.51 0 0 0
20/07/2020
13.66
 0 13.66 13.66 13.66 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
13.66
 400 13.51 14.82 13.66 0 0 0
16/07/2020
13.51
 2 13.51 13.51 13.51 0 0 0
15/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
14/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
13/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
10/07/2020
13.51
 4 13.51 13.51 13.51 4 0 0.0
09/07/2020
13.51
 0 13.51 13.51 13.51 0 0 0
08/07/2020
13.51
 900 13.23 13.51 12.26 0 0 0
07/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
06/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
03/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
02/07/2020
13.23
 0 13.23 13.23 13.23 0 0 0
01/07/2020
13.23
 800 14.69 14.69 13.23 0 0 0
30/06/2020
14.69
 100 16.28 16.28 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc