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)
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
07/07/2023
30.59
0 30.59 30.59 30.59 0 0 0
06/07/2023
30.59
0 30.59 30.59 30.59 0 0 0
05/07/2023
30.59
500 33.58 33.58 30.31 0 100 -0.0
04/07/2023
33.58
400 37.23 37.23 33.58 0 0 0
03/07/2023
37.23
3,500 34.05 37.23 30.96 2,000 0 0.1
30/06/2023
34.05
210 37.79 37.79 34.05 0 0 0
29/06/2023
37.79
200 40.97 40.97 36.95 100 100 0
28/06/2023
40.97
0 40.97 40.97 40.97 0 0 0
27/06/2023
40.97
900 41.91 41.91 34.14 500 100 0.0
26/06/2023
41.91
700 41.82 42.38 37.70 1,100 0 0.0
23/06/2023
41.82
1,300 38.54 41.82 34.71 700 100 0.0
22/06/2023
38.54
800 42.75 42.75 38.54 800 0 0.0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/06/2023
42.75
0 42.75 42.75 42.75 0 0 0
20/06/2023
42.75
201 39.10 42.75 35.28 0 0 0
19/06/2023
39.10
3,201 36.92 39.93 33.64 2,400 100 0.1
16/06/2023
36.92
100 33.64 36.92 36.92 0 0 0
15/06/2023
33.64
539 34.73 35.91 31.45 300 100 0.0
14/06/2023
34.73
3,933 38.47 42.20 34.64 0 100 -0.0
13/06/2023
38.47
1,600 35.09 38.56 31.63 0 0 0
12/06/2023
35.09
4,800 32.36 35.55 29.17 0 0 0
09/06/2023
32.36
1,900 30.08 32.36 27.07 1,800 100 0.1
08/06/2023
30.08
1,000 29.72 32.54 26.80 800 100 0.0
07/06/2023
29.72
0 29.72 29.72 29.72 0 0 0
06/06/2023
29.72
1,300 29.81 29.81 26.89 1,200 100 0.0
05/06/2023
29.81
0 29.81 29.81 29.81 0 0 0
02/06/2023
29.81
202 27.25 29.81 24.79 0 100 -0.0
01/06/2023
27.25
1,310 27.16 27.25 26.89 1,000 0 0.0
31/05/2023
27.16
205 26.80 27.16 24.25 0 100 -0.0
30/05/2023
26.80
100 26.16 26.80 26.80 0 0 0
29/05/2023
26.16
507 24.98 26.25 22.88 0 0 0
26/05/2023
24.98
300 25.07 27.07 22.88 100 100 0.0
25/05/2023
25.07
1,600 23.97 25.89 25.07 1,500 0 0.0
24/05/2023
23.97
301 26.43 26.43 23.88 0 100 -0.0
23/05/2023
26.43
4,470 26.80 27.25 24.16 3,700 100 0.1
22/05/2023
26.80
200 26.07 26.80 23.52 100 100 0
19/05/2023
26.07
0 26.07 26.07 26.07 0 0 0
18/05/2023
26.07
1,101 26.34 26.34 23.79 0 0 0
17/05/2023
26.34
200 26.34 26.34 23.79 100 100 0
16/05/2023
26.34
200 25.34 26.34 22.88 0 100 -0.0
15/05/2023
25.34
200 25.52 25.52 25.34 0 0 0
12/05/2023
25.52
500 25.43 25.52 22.97 0 100 -0.0
11/05/2023
25.43
200 23.97 25.43 21.69 0 100 -0.0
10/05/2023
23.97
100 21.97 23.97 23.97 0 0 0
09/05/2023
21.97
0 21.97 21.97 21.97 0 0 0
08/05/2023
21.97
100 24.34 24.34 21.97 0 100 -0.0
05/05/2023
24.34
200 23.15 24.34 21.24 0 100 -0.0
04/05/2023
23.15
2 23.15 23.15 23.15 0 0 0
28/04/2023
23.15
0 23.15 23.15 23.15 0 0 0
27/04/2023
23.15
0 23.15 23.15 23.15 0 0 0
26/04/2023
23.15
0 23.15 23.15 23.15 0 0 0
25/04/2023
23.15
0 23.15 23.15 23.15 0 0 0
24/04/2023
23.15
0 23.15 23.15 23.15 0 0 0
21/04/2023
23.15
4 23.15 23.15 23.15 0 0 0
20/04/2023
23.15
1 23.15 23.15 23.15 0 0 0
19/04/2023
23.15
200 25.25 25.25 22.97 0 100 -0.0
18/04/2023
25.25
900 25.25 25.80 23.79 0 100 -0.0
17/04/2023
25.25
100 23.70 25.25 25.25 0 0 0
14/04/2023
23.70
100 25.80 25.80 23.70 0 100 -0.0
13/04/2023
25.80
200 23.97 25.80 23.97 0 0 0
12/04/2023
23.97
202 26.53 26.53 23.97 0 100 -0.0
11/04/2023
26.53
400 26.80 26.80 24.16 0 100 -0.0
10/04/2023
26.80
200 24.88 26.80 23.34 0 100 -0.0
07/04/2023
24.88
0 24.88 24.88 24.88 0 0 0
06/04/2023
24.88
200 27.53 27.53 24.88 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |