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
(2024-08-21) 		-1.20 -4.14% 22,200 7,700 0.2
27
29.80
27.80
2 tháng
(2024-07-22) 		-5.50 -16.52% 59,300 31,800 0.9
27
33.30
27.80
3 tháng
(2024-06-24) 		1.45 5.51% 79,300 38,500 1.2
26.35
34.68
27.80
6 tháng
(2024-03-25) 		3.94 16.53% 102,700 41,300 1.3
23.47
34.68
27.80
12 tháng
(2023-09-26) 		-3.53 -11.27% 116,100 38,100 1.2
23.09
34.68
27.80
24 tháng
(2022-10-03) 		7.02 33.76% 202,914 68,300 2.1
13.95
42.75
27.80
36 tháng
(2021-10-06) 		4.14 17.50% 505,145 95,200 2.8
13.95
42.75
27.80
60 tháng
(2019-10-17) 		8.08 40.97% 640,003 94,804 2.8
13.95
42.75
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
26/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
24/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
23/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
20/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
19/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
18/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
17/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
16/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
13/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
12/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
11/04/2018
10.22
 0 10.22 10.22 10.22 0 0 0
10/04/2018
10.22
 100 11.58 11.58 10.22 0 100 -0.0
09/04/2018
11.58
 0 11.58 11.58 11.58 0 0 0
06/04/2018
11.58
 4 11.58 11.58 11.58 0 0 0
05/04/2018
11.58
 0 11.65 11.58 11.58 0 0 0
04/04/2018
11.65
 18,000 11.73 11.73 11.08 3,900 16,000 -0.2
03/04/2018
11.73
 3,800 12.59 12.59 11.15 0 3,800 -0.1
02/04/2018
12.59
 230 12.59 12.59 10.86 0 200 -0.0
30/03/2018
12.59
 2,900 11.01 12.59 12.23 0 0 0
29/03/2018
11.01
 0 11.01 11.01 11.01 0 0 0
28/03/2018
11.01
 0 11.01 11.01 11.01 0 0 0
27/03/2018
11.01
 100 12.88 12.88 11.01 0 100 -0.0
26/03/2018
12.88
 203 11.22 12.88 12.88 0 0 0
23/03/2018
11.22
 0 11.22 11.22 11.22 0 0 0
22/03/2018
11.22
 0 11.22 11.22 11.22 0 0 0
21/03/2018
11.22
 10 11.22 11.22 11.22 0 0 0
20/03/2018
11.22
 2,000 11.15 11.22 11.22 0 0 0
19/03/2018
11.15
 0 11.15 11.15 11.15 0 0 0
16/03/2018
11.15
 0 11.15 11.15 11.15 0 0 0
15/03/2018
11.15
 1,000 10.79 11.15 11.15 0 0 0
14/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
13/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
12/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
09/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
08/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
07/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
06/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
05/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
02/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
01/03/2018
10.79
 0 10.79 10.79 10.79 0 0 0
28/02/2018
10.79
 100 12.59 12.59 10.79 0 100 -0.0
27/02/2018
12.59
 5,000 11.01 12.59 12.59 0 0 0
26/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
23/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
22/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
21/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
13/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
12/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
09/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
08/02/2018
11.01
 0 11.01 11.01 11.01 0 0 0
07/02/2018
11.01
 100 12.95 12.95 11.01 0 100 -0.0
06/02/2018
12.95
 0 12.95 12.95 12.95 0 0 0
05/02/2018
12.95
 0 12.95 12.95 12.95 0 0 0
02/02/2018
12.95
 0 12.95 12.95 12.95 0 0 0
01/02/2018
12.95
 0 12.95 12.95 12.95 0 0 0
31/01/2018
12.95
 1,500 12.95 12.95 12.95 1,500 0 0.0
30/01/2018
12.95
 2,300 11.29 12.95 12.95 0 0 0
29/01/2018
11.29
 0 11.29 11.29 11.29 0 0 0
26/01/2018
11.29
 0 11.29 11.29 11.29 0 0 0
25/01/2018
11.29
 0 11.29 11.29 11.29 0 0 0
24/01/2018
11.29
 0 11.29 11.29 11.29 0 0 0
23/01/2018
11.29
 0 11.29 11.29 11.29 0 0 0
22/01/2018
11.29
 2,000 11.15 11.37 11.29 0 0 0
19/01/2018
11.15
 0 11.15 11.15 11.15 0 0 0
18/01/2018
11.15
 0 11.15 11.15 11.15 0 0 0
17/01/2018
11.15
 0 11.15 11.15 11.15 0 0 0
16/01/2018
11.15
 0 11.15 11.15 11.15 0 0 0
15/01/2018
11.15
 100 14.03 14.03 11.15 0 100 -0.0
12/01/2018
14.03
 200 14.39 14.39 11.15 0 100 -0.0
11/01/2018
14.39
 200 12.81 14.39 11.44 0 100 -0.0
10/01/2018
12.81
 1,400 12.88 14.39 12.59 800 0 0.0
09/01/2018
12.88
 19,500 11.22 12.88 9.57 0 100 -0.0
08/01/2018
11.22
 100 9.86 11.22 11.22 0 0 0
05/01/2018
9.86
 0 9.86 9.86 9.86 0 0 0
04/01/2018
9.86
 0 9.86 9.86 9.86 0 0 0
03/01/2018
9.86
 0 9.86 9.86 9.86 0 0 0
02/01/2018
9.86
 0 9.86 9.86 9.86 0 0 0
29/12/2017
9.86
 0 9.86 9.86 9.86 0 0 0
28/12/2017
9.86
 0 9.86 9.86 9.86 0 0 0
27/12/2017
9.86
 0 9.86 9.86 9.86 0 0 0
26/12/2017
9.86
 100 11.51 11.51 9.86 0 100 -0.0
25/12/2017
11.51
 0 11.51 11.51 11.51 0 0 0
22/12/2017
11.51
 300 10.29 11.51 11.51 0 0 0
21/12/2017
10.29
 9,900 11.15 11.15 10.29 0 4,900 -0.1
20/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
19/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
18/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
15/12/2017
11.15
 1,100 11.51 11.51 11.15 1,100 1,100 0
14/12/2017
11.51
 2,200 11.15 11.51 11.15 0 2,000 -0.0
13/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
12/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
11/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
08/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
07/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
06/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
05/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
04/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
01/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
30/11/2017
11.15
 100 9.78 11.15 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |