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)
12/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
11/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
10/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
09/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
08/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
05/12/2025
34.93
 1,100 35.03 35.03 34.93 900 0 0.0
04/12/2025: Cổ tức tiền mặt tỉ lệ: 9.86%
04/12/2025
34.93
 0 34.93 34.93 34.93 0 0 0
03/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
02/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
01/12/2025
34.94
 0 34.94 34.94 34.94 0 0 0
28/11/2025
34.94
 0 34.94 34.94 34.94 0 0 0
27/11/2025
34.94
 1,100 34.94 34.94 34.94 0 1,100 0.0
26/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
25/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
24/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
21/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
20/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
19/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
18/11/2025
34.03
 100 34.03 34.03 34.03 0 0 0
17/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
14/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
13/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
12/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
11/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
10/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
07/11/2025
34.03
 0 34.03 34.03 34.03 0 0 0
06/11/2025
34.03
 100 34.03 34.03 34.03 100 0 0.0
05/11/2025
31.00
 0 31.00 31.00 31.00 0 0 0
04/11/2025
31.00
 0 31.00 31.00 31.00 0 0 0
03/11/2025
31.00
 0 31.00 31.00 31.00 0 0 0
31/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
30/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
29/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
28/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
27/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
24/10/2025
31.00
 0 31.00 31.00 31.00 0 0 0
23/10/2025
31.00
 200 31.00 31.00 31.00 200 0 0.0
22/10/2025
33.94
 0 33.94 33.94 33.94 0 0 0
21/10/2025
33.94
 0 33.94 33.94 33.94 0 0 0
20/10/2025
33.94
 100 33.94 33.94 33.94 0 0 0
17/10/2025
33.11
 0 33.11 33.11 33.11 0 0 0
16/10/2025
33.11
 100 33.11 33.11 33.11 0 0 0
15/10/2025
36.32
 0 36.32 36.32 36.32 0 0 0
14/10/2025
36.32
 0 36.32 36.32 36.32 0 0 0
13/10/2025
36.32
 0 36.32 36.32 36.32 0 0 0
10/10/2025
36.32
 0 36.32 36.32 36.32 0 0 0
09/10/2025
36.32
 0 36.32 36.32 36.32 0 0 0
08/10/2025
36.32
 2,000 36.32 44.12 36.32 0 0 0
07/10/2025
40.26
 0 40.26 40.26 40.26 0 0 0
06/10/2025
40.26
 100 40.26 40.26 40.26 0 0 0
03/10/2025
36.69
 100 36.69 36.69 36.69 0 0 0
02/10/2025
33.94
 0 33.94 33.94 33.94 0 0 0
01/10/2025
33.94
 300 33.94 33.94 33.94 300 0 0.0
30/09/2025
31.92
 0 31.92 31.92 31.92 0 0 0
29/09/2025
31.92
 3,000 33.02 33.02 31.92 2,500 3,000 0.0
26/09/2025
32.10
 200 32.10 32.10 32.10 100 200 0.0
25/09/2025
33.02
 300 33.02 33.02 33.02 0 300 0.0
24/09/2025
33.02
 2,100 32.19 33.02 32.19 0 2,100 -0.1
23/09/2025
35.77
 300 35.77 35.77 35.77 0 0 0
22/09/2025
33.94
 1,200 34.21 34.21 33.94 1,100 1,200 0.0
19/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
18/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
17/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
16/09/2025
35.77
 0 35.77 35.77 35.77 0 0 0
15/09/2025
35.77
 1,800 36.04 36.04 35.77 0 0 0
12/09/2025
36.04
 0 36.04 36.04 36.04 0 0 0
11/09/2025
36.04
 0 36.04 36.04 36.04 0 0 0
10/09/2025
36.04
 100 36.04 36.04 36.04 0 0 0
09/09/2025
36.04
 700 36.04 36.04 36.04 0 0 0
08/09/2025
39.99
 100 39.99 39.99 39.99 0 0 0
05/09/2025
36.50
 700 40.08 40.08 36.50 0 0 0
04/09/2025
36.60
 100 36.60 36.60 36.60 0 0 0
03/09/2025
34.85
 0 34.85 34.85 34.85 0 0 0
02/09/2025
29.26
 304 30.36 30.36 29.26 0 0 0
01/09/2025
27.52
 0 27.52 27.52 27.52 0 0 0
29/08/2025
34.85
 500 34.85 34.85 34.85 0 0 0
28/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
27/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
26/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
25/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
22/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
21/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
20/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
19/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
18/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
15/08/2025
33.11
 0 33.11 33.11 33.11 0 0 0
14/08/2025
33.11
 100 33.11 33.11 33.11 0 0 0
13/08/2025
36.69
 0 36.69 36.69 36.69 0 0 0
12/08/2025
36.69
 12,300 36.14 36.69 36.14 0 0 0
11/08/2025
36.32
 200 33.02 36.32 33.02 0 0 0
08/08/2025
33.02
 0 33.02 33.02 33.02 0 0 0
07/08/2025
33.02
 2,800 31.64 34.49 31.64 500 0 0.0
06/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
05/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
04/08/2025
31.37
 0 31.37 31.37 31.37 0 0 0
01/08/2025
31.37
 100 31.37 31.37 31.37 0 0 0
31/07/2025
31.18
 100 31.18 31.18 31.18 100 0 0.0
30/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
29/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0
28/07/2025
29.53
 0 29.53 29.53 29.53 0 0 0

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