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)
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
09/04/2021
31.14
 100 28.42 31.14 31.14 0 0 0
08/04/2021
28.42
 39 28.42 28.42 28.42 0 0 0
07/04/2021
28.42
 2 28.42 28.42 28.42 0 0 0
06/04/2021
28.42
 700 28.59 28.59 25.79 0 0 0
05/04/2021
28.59
 400 28.68 28.68 25.88 0 0 0
02/04/2021
28.68
 0 28.68 28.68 28.68 0 0 0
01/04/2021
28.68
 0 28.68 28.68 28.68 0 0 0
31/03/2021
28.68
 900 26.22 28.68 23.67 0 0 0
30/03/2021
26.22
 8 26.22 26.22 26.22 0 0 0
29/03/2021
26.22
 1,801 23.84 26.22 22.82 0 0 0
26/03/2021
23.84
 400 26.47 29.02 23.84 0 0 0
25/03/2021
26.47
 0 26.47 26.47 26.47 0 0 0
24/03/2021
26.47
 0 26.47 26.47 26.47 0 0 0
23/03/2021
26.47
 0 26.47 26.47 26.47 0 0 0
22/03/2021
26.47
 100 24.18 26.47 26.47 0 0 0
19/03/2021
24.18
 0 24.18 24.18 24.18 0 0 0
18/03/2021
24.18
 200 23.59 24.18 24.18 0 0 0
17/03/2021
23.59
 600 22.82 23.67 23.59 0 0 0
16/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
15/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
12/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
11/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
10/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
09/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
08/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
05/03/2021
22.82
 0 22.82 22.82 22.82 0 0 0
04/03/2021
22.82
 500 24.35 24.35 21.97 0 0 0
03/03/2021
24.35
 2,500 24.52 24.52 22.14 0 0 0
02/03/2021
24.52
 0 24.52 24.52 24.52 0 0 0
01/03/2021
24.52
 100 22.91 24.52 24.52 0 0 0
26/02/2021
22.91
 2,000 25.37 25.37 22.91 0 1,000 -0.0
25/02/2021
25.37
 0 25.37 25.37 25.37 0 0 0
24/02/2021
25.37
 0 25.37 25.37 25.37 0 0 0
23/02/2021
25.37
 0 25.37 25.37 25.37 0 0 0
22/02/2021
25.37
 0 25.37 25.37 25.37 0 0 0
19/02/2021
25.37
 0 25.37 25.37 25.37 0 0 0
18/02/2021
25.37
 100 24.60 25.37 25.37 0 0 0
17/02/2021
24.60
 1,100 23.25 25.37 24.60 1,000 0 0.0
09/02/2021
23.25
 100 22.57 23.25 23.25 0 0 0
08/02/2021
22.57
 100 20.70 22.57 22.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |