CTCP Cấp nước Gia Định (gdw)

28
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
(2024-10-15) 		-1 -3.45% 25,000 1,800 0.1
27
29
28
2 tháng
(2024-09-16) 		-0.30 -1.06% 41,800 1,300 0.0
27
31.50
28
3 tháng
(2024-08-16) 		-2.60 -8.50% 66,800 11,000 0.3
27
31.50
28
6 tháng
(2024-05-20) 		4.53 19.29% 140,500 43,000 1.3
23.47
34.68
28
12 tháng
(2023-11-20) 		-0.93 -3.23% 155,500 40,200 1.2
23.09
34.68
28
24 tháng
(2022-11-25) 		12.32 78.59% 235,193 69,800 2.1
15.68
42.75
28
36 tháng
(2021-11-30) 		3.90 16.17% 487,190 71,200 2.2
13.95
42.75
28
60 tháng
(2019-12-11) 		1.84 7.03% 677,203 96,304 2.8
13.95
42.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
22.86
 1,700 25.08 25.08 22.60 0 0 0
31/08/2021
25.08
 100 27.83 27.83 25.08 0 0 0
30/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
27/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
26/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
25/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
24/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
23/08/2021
27.83
 0 27.83 27.83 27.83 0 0 0
20/08/2021
27.83
 2,000 26.05 27.83 27.83 0 0 0
19/08/2021
26.05
 2,000 23.84 26.05 26.05 0 0 0
18/08/2021
23.84
 200 23.13 23.84 21.36 0 0 0
17/08/2021
23.13
 0 23.13 23.13 23.13 0 0 0
16/08/2021
23.13
 1,700 25.61 26.05 23.13 0 0 0
13/08/2021
25.61
 0 25.61 25.61 25.61 0 0 0
12/08/2021
25.61
 200 25.17 25.61 22.69 0 0 0
11/08/2021
25.17
 100 24.28 25.17 25.17 0 0 0
10/08/2021
24.28
 1 24.28 24.28 24.28 0 0 0
09/08/2021
24.28
 100 22.51 24.28 24.28 0 0 0
06/08/2021
22.51
 100 20.65 22.51 22.51 0 0 0
05/08/2021
20.65
 0 20.65 20.65 20.65 0 0 0
04/08/2021
20.65
 1,300 20.56 20.91 19.14 0 0 0
03/08/2021
20.56
 0 20.56 20.56 20.56 0 0 0
02/08/2021
20.56
 100 18.70 20.56 20.56 0 0 0
30/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
29/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
28/07/2021
18.70
 1 18.70 18.70 18.70 0 0 0
27/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
26/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
23/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
22/07/2021
18.70
 0 18.70 18.70 18.70 0 0 0
21/07/2021
18.70
 500 17.01 18.70 18.70 0 0 0
20/07/2021
17.01
 0 17.01 17.01 17.01 0 0 0
19/07/2021
17.01
 0 17.01 17.01 17.01 0 0 0
16/07/2021
17.01
 0 17.01 17.01 17.01 0 0 0
15/07/2021
17.01
 1,100 18.70 20.56 16.93 0 0 0
14/07/2021
18.70
 3,400 19.23 21.09 18.70 0 0 0
13/07/2021
19.23
 200 21.09 21.09 19.23 0 0 0
12/07/2021
21.09
 200 20.91 21.09 21.09 0 0 0
09/07/2021
20.91
 3,100 19.76 21.71 17.90 0 0 0
08/07/2021
19.76
 100 21.27 21.27 19.76 0 0 0
07/07/2021
21.27
 100 23.57 23.57 21.27 0 0 0
06/07/2021
23.57
 0 23.57 23.57 23.57 0 0 0
05/07/2021
23.57
 900 22.77 24.46 23.57 0 0 0
02/07/2021
22.77
 100 20.91 22.77 22.77 0 0 0
01/07/2021
20.91
 0 20.91 20.91 20.91 0 0 0
30/06/2021
20.91
 1,300 20.56 22.51 20.91 0 0 0
29/06/2021
20.56
 300 18.70 20.56 20.56 0 100 -0.0
28/06/2021
18.70
 0 18.70 18.70 18.70 0 0 0
25/06/2021
18.70
 100 19.67 19.67 18.70 0 0 0
24/06/2021
19.67
 300 20.74 20.74 19.58 0 0 0
23/06/2021
20.74
 300 18.87 20.74 18.70 0 0 0
22/06/2021
18.87
 100 19.50 19.50 18.87 0 0 0
21/06/2021
19.50
 1,700 20.56 22.15 18.70 0 0 0
18/06/2021
20.56
 100 18.70 20.56 20.56 0 0 0
17/06/2021
18.70
 1,000 20.47 20.47 18.70 0 0 0
16/06/2021
20.47
 2,800 18.61 20.47 16.84 200 100 0.0
15/06/2021
18.61
 0 18.61 18.61 18.61 0 0 0
14/06/2021
18.61
 100 16.93 18.61 18.61 0 100 -0.0
11/06/2021
16.93
 0 16.93 16.93 16.93 0 0 0
10/06/2021
16.93
 100 18.34 18.34 16.93 0 0 0
09/06/2021
18.34
 100 19.85 19.85 18.34 0 0 0
08/06/2021
19.85
 6 19.85 19.85 19.85 0 0 0
07/06/2021
19.85
 303 21.71 21.71 19.85 0 0 0
04/06/2021
21.71
 800 21.71 21.71 21.71 0 0 0
03/06/2021
21.71
 600 20.56 21.71 21.71 0 0 0
02/06/2021
20.56
 200 18.70 20.56 20.56 0 0 0
01/06/2021
18.70
 100 17.01 18.70 18.70 0 0 0
31/05/2021
17.01
 2,300 18.79 20.65 17.01 0 400 -0.0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2021
18.79
 2,100 19.94 21.80 18.43 0 0 0
27/05/2021
19.94
 0 19.94 19.94 19.94 0 0 0
26/05/2021
19.94
 100 18.33 19.94 19.94 0 0 0
25/05/2021
18.33
 3,200 19.77 20.11 18.33 0 0 0
24/05/2021
19.77
 1,400 21.89 21.89 19.77 0 0 0
21/05/2021
21.89
 1,400 20.11 21.97 18.50 0 0 0
20/05/2021
20.11
 0 20.11 20.11 20.11 0 0 0
19/05/2021
20.11
 200 20.11 20.11 20.11 0 0 0
18/05/2021
20.11
 1,401 22.14 22.14 20.11 0 0 0
17/05/2021
22.14
 200 22.14 22.14 22.14 0 0 0
14/05/2021
22.14
 300 24.52 24.52 22.14 0 0 0
13/05/2021
24.52
 300 24.60 24.60 24.52 0 0 0
12/05/2021
24.60
 2 24.60 24.60 24.60 0 0 0
11/05/2021
24.60
 200 26.56 26.56 24.60 0 0 0
10/05/2021
26.56
 100 24.52 26.56 26.56 0 0 0
07/05/2021
24.52
 300 24.52 25.79 24.52 0 0 0
06/05/2021
24.52
 1,300 24.44 24.52 22.06 0 0 0
05/05/2021
24.44
 200 27.15 29.78 24.44 0 0 0
04/05/2021
27.15
 0 27.15 27.15 27.15 0 0 0
29/04/2021
27.15
 100 30.12 30.12 27.15 0 0 0
28/04/2021
30.12
 0 30.12 30.12 30.12 0 0 0
27/04/2021
30.12
 200 33.43 33.43 30.12 0 0 0
26/04/2021
33.43
 0 33.43 33.43 33.43 0 0 0
23/04/2021
33.43
 0 33.43 33.43 33.43 0 0 0
22/04/2021
33.43
 900 31.14 34.11 28.08 0 0 0
20/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
19/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
16/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
15/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
14/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
13/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0
12/04/2021
31.14
 0 31.14 31.14 31.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |