CTCP Cấp nước Gia Định (gdw)

29.80
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
(2024-08-19) 		1.30 4.56% 22,000 7,800 0.2
27
29.80
29.80
2 tháng
(2024-07-22) 		-3.50 -10.51% 59,000 32,000 0.9
27
33.30
29.80
3 tháng
(2024-06-20) 		2.11 7.63% 81,000 38,900 1.2
26.35
34.68
29.80
6 tháng
(2024-03-22) 		5.94 24.91% 102,400 41,500 1.3
23.47
34.68
29.80
12 tháng
(2023-09-25) 		-4.98 -14.31% 116,000 38,200 1.2
23.09
34.78
29.80
24 tháng
(2022-09-29) 		10.84 57.17% 204,214 68,500 2.1
13.95
42.75
29.80
36 tháng
(2021-10-04) 		3.57 13.61% 505,245 95,400 2.8
13.95
42.75
29.80
60 tháng
(2019-10-15) 		11.77 65.28% 639,703 95,004 2.8
13.95
42.75
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
27/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
24/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
23/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
22/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
21/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
20/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
17/11/2023
28.93
 0 28.93 28.93 28.93 0 0 0
16/11/2023
28.93
 100 31.62 31.62 28.93 0 100 -0.0
15/11/2023
31.62
 0 31.62 31.62 31.62 0 0 0
14/11/2023
31.62
 100 29.03 31.62 31.62 0 0 0
13/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
10/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
09/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
08/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
07/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
06/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
03/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
02/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
01/11/2023
29.03
 0 29.03 29.03 29.03 0 0 0
31/10/2023
29.03
 0 29.03 29.03 29.03 0 0 0
30/10/2023
29.03
 0 29.03 29.03 29.03 0 0 0
27/10/2023
29.03
 0 29.03 29.03 29.03 0 0 0
26/10/2023
29.03
 0 29.03 29.03 29.03 0 0 0
25/10/2023
29.03
 0 29.03 29.03 29.03 0 0 0
24/10/2023
29.03
 100 31.62 31.62 29.03 0 100 -0.0
23/10/2023
31.62
 500 29.13 31.62 29.13 0 0 0
20/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
19/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
18/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
17/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
16/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
13/10/2023
29.13
 0 29.13 29.13 29.13 0 0 0
12/10/2023
29.13
 100 31.33 31.33 29.13 0 100 -0.0
11/10/2023
31.33
 100 31.43 31.43 31.33 0 0 0
10/10/2023
31.43
 0 31.43 31.43 31.43 0 0 0
09/10/2023
31.43
 200 31.52 31.52 28.46 0 100 -0.0
06/10/2023
31.52
 100 29.70 31.52 31.52 0 0 0
05/10/2023
29.70
 0 29.70 29.70 29.70 0 0 0
04/10/2023
29.70
 0 29.70 29.70 29.70 0 0 0
03/10/2023
29.70
 0 29.70 29.70 29.70 0 0 0
02/10/2023
29.70
 0 29.70 29.70 29.70 0 0 0
29/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
28/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
27/09/2023
29.70
 200 31.33 31.33 29.70 0 100 -0.0
26/09/2023
31.33
 400 34.78 34.78 31.33 0 100 -0.0
25/09/2023
34.78
 200 32.38 34.78 29.70 0 100 -0.0
22/09/2023
32.38
 100 29.70 32.38 32.38 0 0 0
21/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
20/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
19/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
18/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
15/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
14/09/2023
29.70
 0 29.70 29.70 29.70 0 0 0
13/09/2023
29.70
 100 28.84 29.70 29.70 0 0 0
12/09/2023
28.84
 0 28.84 28.84 28.84 0 0 0
11/09/2023
28.84
 0 28.84 28.84 28.84 0 0 0
08/09/2023
28.84
 100 30.66 30.66 28.84 0 0 0
07/09/2023
30.66
 0 30.66 30.66 30.66 0 0 0
06/09/2023
30.66
 100 30.66 30.66 30.66 0 0 0
05/09/2023
30.66
 700 31.52 31.52 30.66 300 0 0.0
31/08/2023
31.52
 0 31.52 31.52 31.52 0 0 0
30/08/2023
31.52
 100 31.52 31.52 31.52 0 0 0
29/08/2023
31.52
 100 30.85 31.52 31.52 0 0 0
28/08/2023
30.85
 400 30.66 30.85 30.85 400 0 0.0
25/08/2023
30.66
 900 29.80 30.66 30.66 900 0 0
24/08/2023
29.80
 0 29.80 29.80 29.80 0 0 0
23/08/2023
29.80
 0 29.80 29.80 29.80 0 0 0
22/08/2023
29.80
 0 29.80 29.80 29.80 0 0 0
21/08/2023
29.80
 0 29.80 29.80 29.80 0 0 0
18/08/2023
29.80
 100 29.41 29.80 29.80 0 0 0
17/08/2023
29.41
 100 30.18 30.18 29.41 0 0 0
16/08/2023
30.18
 1,400 30.66 30.66 30.18 0 1,400 -0.0
15/08/2023
30.66
 200 30.85 30.85 29.80 0 0 0
14/08/2023
30.85
 0 30.85 30.85 30.85 0 0 0
11/08/2023
30.85
 0 30.85 30.85 30.85 0 0 0
10/08/2023
30.85
 300 29.70 30.85 30.85 0 0 0
09/08/2023
29.70
 0 29.70 29.70 29.70 0 0 0
08/08/2023
29.70
 0 29.70 29.70 29.70 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
29.70
 100 31.71 31.71 29.70 0 100 -0.0
04/08/2023
31.71
 0 31.71 31.71 31.71 0 0 0
03/08/2023
31.71
 0 31.71 31.71 31.71 0 0 0
02/08/2023
31.71
 500 31.71 31.71 31.71 500 0 0.0
01/08/2023
31.71
 0 31.71 31.71 31.71 0 0 0
31/07/2023
31.71
 100 29.47 31.71 31.71 0 0 0
28/07/2023
29.47
 100 29.47 29.47 29.47 0 0 0
27/07/2023
29.47
 0 29.47 29.47 29.47 0 0 0
26/07/2023
29.47
 0 29.47 29.47 29.47 0 0 0
25/07/2023
29.47
 1,000 29.47 29.47 29.47 0 0 0
24/07/2023
29.47
 0 29.47 29.47 29.47 0 0 0
21/07/2023
29.47
 500 29.47 29.47 29.47 0 0 0
20/07/2023
29.47
 0 29.47 29.47 29.47 0 0 0
19/07/2023
29.47
 100 28.16 29.47 29.47 0 0 0
18/07/2023
28.16
 100 30.22 30.22 28.16 0 100 -0.0
17/07/2023
30.22
 100 28.53 30.22 30.22 0 0 0
14/07/2023
28.53
 0 28.53 28.53 28.53 0 0 0
13/07/2023
28.53
 0 28.53 28.53 28.53 0 0 0
12/07/2023
28.53
 200 30.78 30.78 28.34 0 100 -0.0
11/07/2023
30.78
 200 28.16 30.78 30.68 0 0 0
10/07/2023
28.16
 100 30.59 30.59 28.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |