CTCP Cấp nước Gia Định (gdw)

27.30
-2.90
(-9.60%)
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
(2024-10-22) 		1.20 4.14% 30,401 1,800 0.1
27
30.20
30.20
2 tháng
(2024-09-23) 		2.40 8.63% 48,217 1,500 0.0
27
31.50
30.20
3 tháng
(2024-08-23) 		1.20 4.14% 70,463 9,200 0.3
27
31.50
30.20
6 tháng
(2024-05-27) 		6.73 28.66% 147,953 43,100 1.3
23.47
34.68
30.20
12 tháng
(2023-11-27) 		1.27 4.38% 162,882 40,300 1.2
23.09
34.68
30.20
24 tháng
(2022-12-02) 		9.51 45.95% 242,370 69,900 2.1
16.86
42.75
30.20
36 tháng
(2021-12-07) 		6.10 25.29% 490,472 71,300 2.2
13.95
42.75
30.20
60 tháng
(2019-12-18) 		4.04 15.44% 684,584 96,404 2.8
13.95
42.75
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2023
27.53
 700 26.34 27.71 27.53 600 0 0.0
04/04/2023
26.34
 800 26.80 28.53 24.25 600 100 0.0
03/04/2023
26.80
 2,100 26.71 28.08 24.06 1,700 100 0.0
31/03/2023
26.71
 340 27.71 27.71 24.98 0 100 -0.0
30/03/2023
27.71
 403 25.43 27.71 26.98 200 0 0.0
29/03/2023
25.43
 2,900 28.17 28.99 25.43 1,900 100 0.1
28/03/2023
28.17
 1,100 28.17 28.17 25.43 700 100 0.0
27/03/2023
28.17
 3,801 28.17 28.71 25.43 2,200 100 0.1
24/03/2023
28.17
 0 28.17 28.17 28.17 0 0 0
23/03/2023
28.17
 100 26.34 28.17 28.17 0 0 0
22/03/2023
26.34
 1,030 25.25 26.34 22.79 500 100 0.0
21/03/2023
25.25
 1,000 27.98 27.98 25.25 1,000 100 0.0
20/03/2023
27.98
 200 25.52 27.98 22.97 100 100 0
17/03/2023
25.52
 903 24.61 25.98 25.52 600 0 0.0
16/03/2023
24.61
 661 24.16 25.61 24.61 500 0 0.0
15/03/2023
24.16
 601 26.80 26.80 24.16 600 100 0.0
14/03/2023
26.80
 0 26.80 26.80 26.80 0 0 0
13/03/2023
26.80
 905 24.70 26.80 22.24 800 0 0.0
10/03/2023
24.70
 506 23.06 24.70 20.78 0 100 -0.0
09/03/2023
23.06
 209 21.42 23.06 19.32 0 0 0
08/03/2023
21.42
 931 19.60 21.42 17.68 0 100 -0.0
07/03/2023
19.60
 0 19.60 19.60 19.60 0 0 0
06/03/2023
19.60
 103 21.69 21.69 19.60 0 0 0
03/03/2023
21.69
 100 24.06 24.06 21.69 100 100 0
02/03/2023
24.06
 601 22.15 24.06 19.96 0 100 -0.0
01/03/2023
22.15
 201 20.24 22.15 18.23 0 100 -0.0
28/02/2023
20.24
 100 18.50 20.24 20.24 0 0 0
27/02/2023
18.50
 0 18.50 18.50 18.50 0 0 0
24/02/2023
18.50
 100 16.86 18.50 18.50 0 0 0
23/02/2023
16.86
 100 18.60 18.60 16.86 0 100 -0.0
22/02/2023
18.60
 300 16.95 18.60 18.60 0 0 0
21/02/2023
16.95
 200 17.77 17.77 16.41 0 100 -0.0
20/02/2023
17.77
 0 17.77 17.77 17.77 0 0 0
17/02/2023
17.77
 0 17.77 17.77 17.77 0 0 0
16/02/2023
17.77
 100 19.14 19.14 17.77 0 100 -0.0
15/02/2023
19.14
 0 19.14 19.14 19.14 0 0 0
14/02/2023
19.14
 100 20.60 20.60 19.14 0 100 -0.0
13/02/2023
20.60
 0 20.60 20.60 20.60 0 0 0
10/02/2023
20.60
 102 22.88 22.88 20.60 0 100 -0.0
09/02/2023
22.88
 500 25.34 25.34 22.88 500 100 0.0
08/02/2023
25.34
 0 25.34 25.34 25.34 0 0 0
07/02/2023
25.34
 0 25.34 25.34 25.34 0 0 0
06/02/2023
25.34
 200 24.06 25.34 21.69 0 100 -0.0
03/02/2023
24.06
 700 24.06 25.43 21.69 500 100 0.0
02/02/2023
24.06
 300 26.71 28.99 24.06 100 0 0.0
01/02/2023
26.71
 0 26.71 26.71 26.71 0 0 0
31/01/2023
26.71
 1 26.71 26.71 26.71 0 0 0
30/01/2023
26.71
 3,900 24.52 26.71 22.15 3,800 100 0.1
27/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
19/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
18/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
17/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
16/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
13/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
12/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
11/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
10/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
09/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
06/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
05/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
04/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
03/01/2023
24.52
 0 24.52 24.52 24.52 0 0 0
30/12/2022
24.52
 0 24.52 24.52 24.52 0 0 0
29/12/2022
24.52
 0 24.52 24.52 24.52 0 0 0
28/12/2022
24.52
 100 23.06 24.52 24.52 0 0 0
27/12/2022
23.06
 100 21.06 23.06 23.06 0 0 0
26/12/2022
21.06
 0 21.06 21.06 21.06 0 0 0
23/12/2022
21.06
 100 19.23 21.06 21.06 0 0 0
22/12/2022
19.23
 100 17.50 19.23 19.23 0 0 0
21/12/2022
17.50
 100 19.14 19.14 17.50 0 0 0
20/12/2022
19.14
 1 19.14 19.14 19.14 0 0 0
19/12/2022
19.14
 0 19.14 19.14 19.14 0 0 0
16/12/2022
19.14
 0 19.14 19.14 19.14 0 0 0
15/12/2022
19.14
 0 19.14 19.14 19.14 0 0 0
14/12/2022
19.14
 0 19.14 19.14 19.14 0 0 0
13/12/2022
19.14
 100 18.96 19.14 19.14 0 0 0
12/12/2022
18.96
 300 20.78 20.78 18.96 0 0 0
09/12/2022
20.78
 0 20.78 20.78 20.78 0 0 0
08/12/2022
20.78
 0 20.78 20.78 20.78 0 0 0
07/12/2022
20.78
 0 20.78 20.78 20.78 0 0 0
06/12/2022
20.78
 0 20.78 20.78 20.78 0 0 0
05/12/2022
20.78
 100 20.69 20.78 20.78 0 0 0
02/12/2022
20.69
 100 18.87 20.69 20.69 0 0 0
01/12/2022
18.87
 100 17.23 18.87 18.87 0 0 0
30/11/2022
17.23
 0 17.23 17.23 17.23 0 0 0
29/11/2022
17.23
 100 15.68 17.23 17.23 0 0 0
28/11/2022
15.68
 5 15.68 15.68 15.68 0 0 0
25/11/2022
15.68
 0 15.68 15.68 15.68 0 0 0
24/11/2022
15.68
 100 14.31 15.68 15.68 0 0 0
23/11/2022
14.31
 0 14.31 14.31 14.31 0 0 0
22/11/2022
14.31
 0 14.31 14.31 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |