CTCP Cấp nước Gia Định (gdw)

27.80
-2
(-6.71%)
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
(2024-08-20) 		1.30 4.56% 22,100 7,800 0.2
27
29.80
29.80
2 tháng
(2024-07-22) 		-3.50 -10.51% 59,200 31,900 0.9
27
33.30
29.80
3 tháng
(2024-06-21) 		1.06 3.68% 80,500 38,600 1.2
26.35
34.68
29.80
6 tháng
(2024-03-25) 		5.94 24.91% 102,600 41,400 1.3
23.47
34.68
29.80
12 tháng
(2023-09-25) 		-4.98 -14.31% 116,200 38,100 1.2
23.09
34.78
29.80
24 tháng
(2022-09-30) 		10.84 57.17% 202,814 68,400 2.1
13.95
42.75
29.80
36 tháng
(2021-10-05) 		3.57 13.61% 505,045 95,300 2.8
13.95
42.75
29.80
60 tháng
(2019-10-16) 		11.77 65.28% 639,903 94,904 2.8
13.95
42.75
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
17/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
16/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
15/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
14/09/2020
17.90
 200 17.90 17.90 17.90 0 0 0
11/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
10/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
09/09/2020
17.90
 2,501 17.90 17.90 17.90 0 0 0
08/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
07/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
04/09/2020
17.90
 0 17.90 17.90 17.90 0 0 0
03/09/2020
17.90
 10,201 18.33 19.09 17.90 0 0 0
01/09/2020
18.33
 100 18.67 18.67 18.33 0 0 0
31/08/2020
18.67
 100 17.90 18.67 18.67 0 0 0
28/08/2020
17.90
 0 17.90 17.90 17.90 0 0 0
27/08/2020
17.90
 20 17.90 17.90 17.90 0 0 0
26/08/2020
17.90
 0 17.90 17.90 17.90 0 0 0
25/08/2020
17.90
 301 19.60 19.60 17.90 0 0 0
24/08/2020
19.60
 301 17.82 19.60 16.29 0 0 0
21/08/2020
17.82
 200 16.21 17.82 15.95 0 0 0
20/08/2020
16.21
 220 15.87 17.39 16.21 0 0 0
19/08/2020
15.87
 0 15.87 15.87 15.87 0 0 0
18/08/2020
15.87
 500 15.87 15.87 15.87 0 0 0
17/08/2020
15.87
 100 16.71 16.71 15.87 0 0 0
14/08/2020
16.71
 100 17.90 17.90 16.71 0 0 0
13/08/2020
17.90
 9,300 19.43 21.30 17.90 0 0 0
12/08/2020
19.43
 0 19.43 19.43 19.43 0 0 0
11/08/2020
19.43
 600 17.73 19.43 19.43 0 0 0
10/08/2020
17.73
 800 16.12 17.73 17.73 0 0 0
07/08/2020
16.12
 0 16.12 16.12 16.12 0 0 0
06/08/2020
16.12
 1,300 15.70 17.22 15.95 0 0 0
05/08/2020
15.70
 400 15.44 15.70 15.70 0 0 0
04/08/2020
15.44
 0 15.44 15.44 15.44 0 0 0
03/08/2020
15.44
 200 15.61 17.14 15.44 0 0 0
31/07/2020
15.61
 400 15.70 17.22 15.61 0 0 0
30/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
29/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
28/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
27/07/2020
15.70
 100 15.70 15.70 15.70 0 0 0
24/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
23/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
22/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
21/07/2020
15.70
 1,600 15.87 15.87 15.70 0 0 0
20/07/2020
15.87
 0 15.87 15.87 15.87 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2020
15.87
 400 15.70 17.22 15.87 0 0 0
16/07/2020
15.70
 2 15.70 15.70 15.70 0 0 0
15/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
14/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
13/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
10/07/2020
15.70
 4 15.70 15.70 15.70 4 0 0.0
09/07/2020
15.70
 0 15.70 15.70 15.70 0 0 0
08/07/2020
15.70
 900 15.37 15.70 14.25 0 0 0
07/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
06/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
03/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
02/07/2020
15.37
 0 15.37 15.37 15.37 0 0 0
01/07/2020
15.37
 800 17.06 17.06 15.37 0 0 0
30/06/2020
17.06
 100 18.92 18.92 17.06 0 0 0
29/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
26/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
25/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
24/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
23/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
22/06/2020
18.92
 4 18.92 18.92 18.92 0 0 0
19/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
18/06/2020
18.92
 0 18.92 18.92 18.92 0 0 0
17/06/2020
18.92
 2,800 19.72 19.72 18.92 0 0 0
16/06/2020
19.72
 10 19.72 19.72 19.72 0 0 0
15/06/2020
19.72
 3 19.72 19.72 19.72 0 0 0
12/06/2020
19.72
 10 19.72 19.72 19.72 0 0 0
11/06/2020
19.72
 0 19.72 19.72 19.72 0 0 0
10/06/2020
19.72
 100 20.12 20.12 19.72 0 0 0
09/06/2020
20.12
 2,300 19.72 20.45 20.12 0 0 0
08/06/2020
19.72
 100 21.73 21.73 19.72 0 0 0
05/06/2020
21.73
 100 23.18 23.18 21.73 0 0 0
04/06/2020
23.18
 300 23.26 23.26 22.54 0 0 0
03/06/2020
23.26
 200 23.18 23.26 20.93 0 0 0
02/06/2020
23.18
 300 25.68 28.09 23.18 0 0 0
01/06/2020
25.68
 0 25.68 25.68 25.68 0 0 0
29/05/2020
25.68
 0 25.68 25.68 25.68 0 0 0
28/05/2020
25.68
 0 25.68 25.68 25.68 0 0 0
27/05/2020
25.68
 329 28.49 28.49 25.68 0 0 0
26/05/2020
28.49
 100 31.63 31.63 28.49 0 0 0
25/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
22/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
21/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
20/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
19/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
18/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
15/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
14/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
13/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
12/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
11/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
08/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
07/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
06/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
05/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
04/05/2020
31.63
 0 31.63 31.63 31.63 0 0 0
29/04/2020
31.63
 0 31.63 31.63 31.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |