CTCP Cấp nước Gia Định (gdw)

28.70
1
(3.61%)

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
(2024-10-09)
-0.70 -2.38% 22,300 1,800 0.1
27
30.40
28.70
2 tháng
(2024-09-09)
1.20 4.36% 46,700 3,900 0.1
27
31.50
28.70
3 tháng
(2024-08-12)
-1.80 -5.90% 87,900 30,300 0.9
27
31.50
28.70
6 tháng
(2024-05-13)
5.23 22.27% 137,500 43,000 1.3
23.47
34.68
28.70
12 tháng
(2023-11-14)
-2.92 -9.23% 152,700 40,100 1.2
23.09
34.68
28.70
24 tháng
(2022-11-21)
14.39 100.54% 232,293 69,800 2.1
14.31
42.75
28.70
36 tháng
(2021-11-24)
4.15 16.92% 487,990 71,200 2.2
13.95
42.75
28.70
60 tháng
(2019-12-05)
2.54 9.71% 674,203 96,304 2.8
13.95
42.75
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2012
12.73
0 12.73 12.73 12.73 0 0 0
12/01/2012
12.73
0 12.73 12.73 12.73 0 0 0
11/01/2012
12.73
0 12.73 12.73 12.73 0 0 0
10/01/2012
12.73
100 14.13 14.13 12.73 0 0 0
09/01/2012
14.13
0 14.13 14.13 14.13 0 0 0
06/01/2012
14.13
0 14.13 14.13 14.13 0 0 0
05/01/2012
14.13
0 14.13 14.13 14.13 0 0 0
04/01/2012
14.13
0 14.13 14.13 14.13 0 0 0
03/01/2012
14.13
0 14.13 14.13 14.13 0 0 0
30/12/2011
14.13
5,700 11.00 14.13 14.13 0 0 0
29/12/2011
11.00
2,600 12.21 13.43 11.00 0 0 0
28/12/2011
12.21
1,700 11.14 12.21 12.21 0 0 0
27/12/2011
11.14
2,200 10.40 11.14 11.14 0 0 0
26/12/2011
10.40
3,200 9.46 10.40 9.46 0 200 -0.0
23/12/2011
9.46
2,500 8.62 9.46 9.46 0 0 0
22/12/2011
8.62
1,700 7.88 8.62 8.62 0 0 0
21/12/2011
7.88
2,200 7.79 7.88 7.88 0 0 0
20/12/2011
7.79
3,600 7.09 7.79 6.39 1,000 0 0.0
19/12/2011
7.09
1,900 7.04 7.09 7.09 0 0 0
16/12/2011
7.04
7,800 6.48 7.04 6.15 4,700 200 0.1
15/12/2011
6.48
1,500 5.97 6.48 6.15 0 0 0
14/12/2011
5.97
7,200 5.87 6.01 5.73 2,400 400 0.0
13/12/2011
5.87
2,500 6.53 7.18 5.87 1,600 100 0.0
12/12/2011
6.53
1,000 6.01 6.53 6.53 0 0 0
09/12/2011
6.01
800 5.50 6.01 6.01 0 0 0
08/12/2011
5.50
600 5.17 5.50 5.50 0 0 0
07/12/2011
5.17
1,500 5.45 5.45 5.17 1,500 500 0.0
06/12/2011
5.45
5,000 4.99 5.45 5.45 0 0 0
05/12/2011
4.99
5,000 4.62 4.99 4.99 0 0 0
02/12/2011
4.62
100 5.08 5.08 4.62 0 0 0
01/12/2011
5.08
1,100 4.75 5.08 5.08 0 0 0
30/11/2011
4.75
600 4.75 4.75 4.29 500 500 0
29/11/2011
4.75
100 5.03 5.03 4.75 100 0 0.0
28/11/2011
5.03
100 5.55 5.55 5.03 0 0 0
25/11/2011
5.55
0 5.55 5.55 5.55 0 0 0
24/11/2011
5.55
0 5.55 5.55 5.55 0 0 0
23/11/2011
5.55
0 5.55 5.55 5.55 0 0 0
22/11/2011
5.55
0 5.55 5.55 5.55 0 0 0
21/11/2011
5.55
0 5.55 5.55 5.55 0 0 0
18/11/2011
5.55
13,000 5.87 5.87 5.55 13,000 0 0.2
17/11/2011
5.87
0 5.55 5.87 5.87 0 0 0
16/11/2011
5.55
10,100 5.92 6.01 5.55 3,000 0 0.0
15/11/2011
5.92
4,000 5.92 5.92 5.92 0 0 0
14/11/2011
5.92
5,000 5.87 5.92 5.92 0 0 0
11/11/2011
5.87
6,000 5.78 5.87 5.87 0 0 0
10/11/2011
5.78
1,000 5.31 5.78 5.78 0 0 0
09/11/2011
5.31
35,700 5.69 5.92 5.31 24,700 0 0.3
08/11/2011
5.69
31,300 6.11 6.71 5.69 25,300 0 0.3
07/11/2011
6.11
6,000 5.87 6.11 6.11 0 0 0
04/11/2011
5.87
1,000 6.34 6.34 5.87 1,000 0 0.0
03/11/2011
6.34
2,500 5.78 6.34 6.34 0 0 0
02/11/2011
5.78
0 5.78 5.78 5.78 0 0 0
01/11/2011
5.78
3,000 5.78 5.78 5.78 0 0 0
31/10/2011
5.78
6,000 5.55 5.78 5.78 0 0 0
28/10/2011
5.55
12,000 5.97 5.97 5.55 12,000 0 0.1
27/10/2011
5.97
3,000 5.78 5.97 5.97 0 0 0
26/10/2011
5.78
4,000 5.50 5.78 5.78 0 0 0
25/10/2011
5.50
21,100 5.50 5.78 5.50 16,100 0 0.2
24/10/2011
5.50
2,000 5.92 5.92 5.50 2,000 0 0.0
21/10/2011
5.92
6,000 5.22 5.92 5.92 0 0 0
20/10/2011
5.22
8,000 5.59 6.15 5.22 2,000 0 0.0
19/10/2011
5.59
4,500 5.22 5.59 5.59 0 0 0
18/10/2011
5.22
5,000 5.59 5.59 5.22 5,000 0 0.1
17/10/2011
5.59
23,100 6.01 6.06 5.59 19,100 0 0.2
14/10/2011
6.01
6,500 5.78 6.01 6.01 0 0 0
13/10/2011
5.78
11,000 6.20 6.20 5.78 11,000 0 0.1
12/10/2011
6.20
5,000 5.73 6.20 6.20 0 0 0
11/10/2011
5.73
4,000 6.01 6.01 5.73 4,000 0 0.0
10/10/2011
6.01
4,500 5.50 6.01 6.01 0 0 0
07/10/2011
5.50
12,300 5.78 5.78 5.50 12,300 0 0.1
06/10/2011
5.78
6,000 5.27 5.78 5.78 0 0 0
05/10/2011
5.27
53,400 5.55 5.55 5.03 53,400 1,000 0.6
04/10/2011
5.55
8,000 5.08 5.55 5.55 0 0 0
03/10/2011
5.08
4,100 5.22 5.22 4.71 0 0 0
30/09/2011
5.22
5,000 4.75 5.22 5.22 0 0 0
29/09/2011
4.75
100 5.27 5.27 4.75 0 0 0
28/09/2011
5.27
0 5.27 5.27 5.27 0 0 0
27/09/2011
5.27
4,500 4.80 5.27 5.27 0 0 0
26/09/2011
4.80
3,100 4.99 4.99 4.80 3,100 0 0.0
23/09/2011
4.99
8,900 4.71 5.08 4.99 900 0 0.0
22/09/2011
4.71
100 5.17 5.17 4.71 0 0 0
21/09/2011
5.17
8,600 4.85 5.17 4.43 0 0 0
20/09/2011
4.85
9,600 5.03 5.03 4.57 9,600 0 0.1
19/09/2011
5.03
3,000 4.24 5.03 5.03 0 0 0
16/09/2011
4.24
8,000 4.71 4.71 4.24 1,000 0 0.0
15/09/2011
4.71
5,200 4.34 4.71 4.20 0 0 0
14/09/2011
4.34
5,100 4.34 4.62 4.34 0 0 0
13/09/2011
4.34
100 4.38 4.38 4.34 0 0 0
12/09/2011
4.38
7,000 4.34 4.89 4.38 0 0 0
09/09/2011
4.34
6,500 4.75 5.27 4.34 0 0 0
08/09/2011
4.75
78,000 5.03 5.27 4.75 72,000 1,000 0.7
07/09/2011
5.03
8,200 4.75 5.03 5.03 0 0 0
06/09/2011
4.75
0 4.75 4.75 4.75 0 0 0
05/09/2011
4.75
5,600 4.43 4.75 4.06 0 0 0
01/09/2011
4.43
0 3.73 4.43 4.43 0 0 0
31/08/2011
3.73
2,800 4.10 4.48 3.73 0 0 0
30/08/2011
4.10
2,000 3.50 4.10 4.10 0 0 0
29/08/2011
3.50
26,500 3.92 4.15 3.50 0 0 0
26/08/2011
3.92
12,000 3.78 3.92 3.68 2,000 0 0.0
25/08/2011
3.78
10,000 4.20 4.20 3.78 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |