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)
25/08/2023
27.38
 0 27.38 27.38 27.38 0 0 0
24/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
23/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
22/08/2023
25.64
 10 25.64 25.64 25.64 0 0 0
21/08/2023
25.64
 0 25.64 25.64 25.64 0 0 0
18/08/2023
25.64
 100 25.64 25.64 25.64 0 0 0
17/08/2023
25.31
 100 25.31 25.31 25.31 0 0 0
16/08/2023
25.97
 1,400 25.97 25.97 25.97 0 1,400 0.0
15/08/2023
26.39
 255 25.64 26.39 25.64 0 0 0
14/08/2023
26.55
 1 26.55 26.55 26.55 0 0 0
11/08/2023
26.55
 0 26.55 26.55 26.55 0 0 0
10/08/2023
26.55
 300 26.55 26.55 26.55 0 0 0
09/08/2023
25.56
 0 25.56 25.56 25.56 0 0 0
08/08/2023
25.56
 6 25.56 25.56 25.56 0 0 0
07/08/2023: Cổ tức tiền mặt tỉ lệ: 8%
07/08/2023
25.56
 100 25.56 25.56 25.56 0 100 0.0
04/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
03/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
02/08/2023
27.29
 501 27.29 27.29 27.29 500 0 0.0
01/08/2023
27.29
 0 27.29 27.29 27.29 0 0 0
31/07/2023
27.29
 100 27.29 27.29 27.29 0 0 0
28/07/2023
25.36
 100 25.36 25.36 25.36 0 0 0
27/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
26/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
25/07/2023
25.36
 1,000 25.36 25.36 25.36 0 0 0
24/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
21/07/2023
25.36
 500 25.36 25.36 25.36 0 0 0
20/07/2023
25.36
 7 25.36 25.36 25.36 0 0 0
19/07/2023
25.36
 100 25.36 25.36 25.36 0 0 0
18/07/2023
24.23
 100 24.23 24.23 24.23 0 100 0.0
17/07/2023
26.01
 100 26.01 26.01 26.01 0 0 0
14/07/2023
24.56
 0 24.56 24.56 24.56 0 0 0
13/07/2023
24.56
 0 24.56 24.56 24.56 0 0 0
12/07/2023
24.56
 200 24.40 24.56 24.40 0 100 0.0
11/07/2023
26.49
 200 26.41 26.49 26.41 0 0 0
10/07/2023
26.49
 100 26.49 26.49 26.49 0 0 0
07/07/2023
26.33
 0 26.33 26.33 26.33 0 0 0
06/07/2023
26.33
 0 26.33 26.33 26.33 0 0 0
05/07/2023
26.33
 500 26.09 26.33 26.09 0 100 0.0
04/07/2023
28.90
 1,000 28.90 28.90 28.90 0 0 0
03/07/2023
32.04
 3,700 26.65 32.04 26.65 2,000 0 0.1
30/06/2023
26.73
 0 26.73 26.73 26.73 0 0 0
29/06/2023
32.53
 200 31.80 32.53 31.80 100 100 0
28/06/2023
35.26
 0 35.26 35.26 35.26 0 0 0
27/06/2023
35.26
 900 29.39 35.51 29.39 500 100 0.0
26/06/2023
32.53
 1,700 36.47 36.47 32.45 1,100 0 0.0
23/06/2023
35.99
 1,300 29.87 35.99 29.87 700 100 0.0
22/06/2023
33.17
 801 33.17 33.17 33.17 800 0 0.0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
21/06/2023
36.79
 0 36.79 36.79 36.79 0 0 0
20/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
19/06/2023
33.66
 3,201 28.95 34.36 28.95 2,400 100 0.1
16/06/2023
31.77
 100 31.77 31.77 31.77 0 0 0
15/06/2023
28.95
 539 27.07 30.91 27.07 300 100 0.0
14/06/2023
29.89
 3,933 29.81 36.32 29.81 0 100 0.0
13/06/2023
26.05
 0 26.05 26.05 26.05 0 0 0
12/06/2023
30.20
 4,800 25.11 30.60 25.11 0 0 0
09/06/2023
27.85
 1,900 23.30 27.85 23.30 1,800 100 0.1
08/06/2023
25.89
 1,000 23.07 28.01 23.07 800 100 0.0
07/06/2023
25.58
 0 25.58 25.58 25.58 0 0 0
06/06/2023
25.58
 1,300 23.14 25.58 23.14 1,200 100 0.0
05/06/2023
25.65
 0 25.65 25.65 25.65 0 0 0
02/06/2023
25.65
 202 21.34 25.65 21.34 0 100 0.0
01/06/2023
23.46
 1,310 23.30 23.46 23.14 1,000 0 0.0
31/05/2023
23.38
 205 20.87 23.38 20.87 0 100 0.0
30/05/2023
23.07
 100 23.07 23.07 23.07 0 0 0
29/05/2023
22.52
 507 22.59 22.59 19.69 0 0 0
26/05/2023
21.50
 300 19.69 23.30 19.69 100 100 0.0
25/05/2023
21.57
 1,600 22.28 22.28 21.57 1,500 0 0.0
24/05/2023
20.63
 301 20.55 20.63 20.55 0 100 0.0
23/05/2023
22.75
 4,470 20.79 23.46 20.79 3,700 100 0.1
22/05/2023
23.07
 200 20.24 23.07 20.24 100 100 0
19/05/2023
22.44
 0 22.44 22.44 22.44 0 0 0
18/05/2023
22.44
 1,101 20.48 22.44 20.48 0 0 0
17/05/2023
22.67
 200 20.48 22.67 20.48 100 100 0
16/05/2023
22.67
 200 19.69 22.67 19.69 0 100 0.0
15/05/2023
21.81
 201 21.89 21.89 21.81 0 0 0
12/05/2023
21.97
 500 19.77 21.97 19.77 0 100 0.0
11/05/2023
21.89
 200 18.67 21.89 18.67 0 100 0.0
10/05/2023
20.63
 101 20.63 20.63 20.63 0 0 0
09/05/2023
18.91
 0 18.91 18.91 18.91 0 0 0
08/05/2023
18.91
 100 18.91 18.91 18.91 0 100 0.0
05/05/2023
20.95
 200 18.28 20.95 18.28 0 100 0.0
04/05/2023
19.93
 2 19.93 19.93 19.93 0 0 0
03/05/2023
18.67
 100 18.67 18.67 18.67 100 100 0
02/05/2023
20.71
 700 18.67 21.89 18.67 500 100 0.0
01/05/2023
21.10
 0 21.10 21.10 21.10 0 0 0
28/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
27/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
26/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
25/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
24/04/2023
19.93
 0 19.93 19.93 19.93 0 0 0
21/04/2023
19.93
 4 19.93 19.93 19.93 0 0 0
20/04/2023
19.93
 1 19.93 19.93 19.93 0 0 0
19/04/2023
19.93
 200 19.77 19.93 19.77 0 100 0.0
18/04/2023
21.73
 900 20.48 22.20 20.48 0 100 0.0
17/04/2023
21.73
 100 21.73 21.73 21.73 0 0 0
14/04/2023
20.40
 100 20.40 20.40 20.40 0 100 0.0
13/04/2023
22.20
 200 20.63 22.20 20.63 0 0 0
12/04/2023
20.63
 202 20.63 20.63 20.63 0 100 0.0
11/04/2023
22.83
 400 20.87 22.83 20.79 0 100 0.0
10/04/2023
24.32
 0 24.32 24.32 24.32 0 0 0

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