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)
26/11/2021
24.19
 0 24.19 24.19 24.19 0 0 0
25/11/2021
24.19
 1,200 24.55 24.55 24.19 0 0 0
24/11/2021
24.55
 0 24.55 24.55 24.55 0 0 0
23/11/2021
24.55
 0 24.55 24.55 24.55 0 0 0
22/11/2021
24.55
 0 24.55 24.55 24.55 0 0 0
19/11/2021
24.55
 0 24.55 24.55 24.55 0 0 0
18/11/2021
24.55
 100 23.75 24.55 24.55 0 0 0
17/11/2021
23.75
 1,400 23.57 23.75 23.57 800 0 0.0
16/11/2021
23.57
 800 23.57 24.37 23.57 300 0 0.0
15/11/2021
23.57
 6,300 23.57 24.55 23.57 6,200 0 0.2
12/11/2021
23.57
 6,700 23.75 23.84 23.57 6,400 0 0.2
11/11/2021
23.75
 6,500 24.55 24.55 23.57 6,400 0 0.2
10/11/2021
24.55
 0 24.55 24.55 24.55 0 0 0
09/11/2021
24.55
 3,106 23.57 24.55 23.57 2,600 0 0.1
08/11/2021
23.57
 2,900 23.57 23.57 21.80 2,200 0 0.1
05/11/2021
23.57
 500 22.95 23.57 22.95 0 0 0
04/11/2021
22.95
 200 22.15 22.95 22.15 100 100 0
03/11/2021
22.15
 500 22.15 22.15 22.15 500 0 0.0
02/11/2021
22.15
 100 23.84 23.84 22.15 100 0 0.0
01/11/2021
23.84
 0 23.84 23.84 23.84 0 0 0
29/10/2021
23.84
 2,200 21.98 23.84 21.53 0 0 0
28/10/2021
21.98
 200 24.19 24.19 21.98 0 0 0
27/10/2021
24.19
 0 24.19 24.19 24.19 0 0 0
26/10/2021
24.19
 500 23.57 24.19 21.89 0 0 0
25/10/2021
23.57
 100 21.80 23.57 23.57 0 0 0
22/10/2021
21.80
 200 23.75 23.75 21.80 0 0 0
21/10/2021
23.75
 200 23.13 23.75 21.71 0 0 0
20/10/2021
23.13
 0 23.13 23.13 23.13 0 0 0
19/10/2021
23.13
 4,129 25.61 27.91 23.13 0 0 0
18/10/2021
25.61
 200 23.66 25.79 25.61 0 0 0
15/10/2021
23.66
 0 23.66 23.66 23.66 0 0 0
14/10/2021
23.66
 1,300 21.62 23.66 20.47 0 0 0
13/10/2021
21.62
 100 21.36 21.62 21.62 0 0 0
12/10/2021
21.36
 7,400 21.36 21.80 21.36 0 0 0
11/10/2021
21.36
 200 22.60 22.60 21.36 0 0 0
08/10/2021
22.60
 0 22.60 22.60 22.60 0 0 0
07/10/2021
22.60
 7,520 23.66 23.66 21.89 0 0 0
06/10/2021
23.66
 2,100 26.23 26.23 23.66 0 0 0
05/10/2021
26.23
 0 26.23 26.23 26.23 0 0 0
04/10/2021
26.23
 400 24.01 26.32 24.81 0 0 0
01/10/2021
24.01
 100 21.98 24.01 24.01 0 0 0
30/09/2021
21.98
 200 23.84 23.84 21.98 0 0 0
29/09/2021
23.84
 300 22.86 23.84 22.77 0 0 0
28/09/2021
22.86
 200 23.22 23.22 21.36 0 0 0
27/09/2021
23.22
 100 21.36 23.22 23.22 0 0 0
24/09/2021
21.36
 0 21.36 21.36 21.36 0 0 0
23/09/2021
21.36
 500 23.48 23.48 21.36 0 0 0
22/09/2021
23.48
 200 22.95 23.48 23.39 0 0 0
21/09/2021
22.95
 2,700 22.15 22.95 21.27 0 0 0
20/09/2021
22.15
 1,100 22.15 22.15 20.82 0 0 0
17/09/2021
22.15
 0 22.15 22.15 22.15 0 0 0
16/09/2021
22.15
 100 22.42 22.42 22.15 0 0 0
15/09/2021
22.42
 300 22.15 22.51 22.42 0 0 0
14/09/2021
22.15
 800 20.91 22.15 21.71 0 0 0
13/09/2021
20.91
 140 22.77 22.77 20.91 0 0 0
10/09/2021
22.77
 0 22.77 22.77 22.77 0 0 0
09/09/2021
22.77
 400 22.77 22.77 22.77 0 0 0
08/09/2021
22.77
 200 23.75 23.75 21.62 0 0 0
07/09/2021
23.75
 100 22.86 23.75 23.75 0 0 0
06/09/2021
22.86
 0 22.86 22.86 22.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |