Công ty Cổ phần Đầu tư dịch vụ và Phát triển Xanh (gic)

15.40
1.40
(10%)
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
(2025-11-04) 		0.20 1.33% 162,000 -1,400 -0.0
13.80
16.50
14
2 tháng
(2025-10-06) 		-0.40 -2.56% 186,900 -1,300 -0.0
13.80
16.50
14
3 tháng
(2025-09-05) 		-1.70 -10.06% 244,200 -2,300 -0.0
13.80
17
14
6 tháng
(2025-06-09) 		0.20 1.33% 440,800 -44,500 -0.7
13.80
17.30
14
12 tháng
(2024-12-09) 		0.40 2.70% 1,231,612 -26,700 -0.8
13.80
17.80
14
24 tháng
(2023-12-15) 		1.85 13.89% 2,770,660 393,200 5.7
13.07
17.80
14
36 tháng
(2022-12-20) 		5.86 62.67% 3,811,528 645,300 9.2
8.48
17.80
14
60 tháng
(2020-12-30) 		-0.71 -4.46% 18,514,129 1,196,300 21.6
8.48
21.88
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
16.82
 11,100 16.23 16.82 16.15 10,300 0 0.2
28/04/2022
16.23
 5,900 16.40 16.40 16.23 5,800 0 0.1
27/04/2022
16.06
 3,900 16.06 16.48 16.06 3,300 0 0.1
26/04/2022
16.48
 2,300 16.73 16.73 16.23 1,900 0 0.0
25/04/2022
16.23
 8,500 16.73 16.73 15.14 0 0 0
22/04/2022
16.82
 1,800 16.06 16.82 16.06 1,000 0 0.0
21/04/2022
16.57
 5,100 16.15 16.57 16.15 1,000 0 0.0
20/04/2022
16.82
 6,900 18.25 18.25 15.72 0 0 0
19/04/2022
16.73
 3,700 16.82 16.82 16.73 0 0 0
18/04/2022
16.65
 3,400 16.48 17.57 16.48 0 0 0
15/04/2022
17.24
 7,900 17.66 17.66 17.24 0 0 0
14/04/2022
17.66
 1,100 17.83 17.83 17.32 500 0 0.0
13/04/2022
17.83
 4,800 18.08 18.08 17.83 700 0 0.0
12/04/2022
18.08
 7,000 17.83 18.08 17.83 0 0 0
08/04/2022
17.83
 8,500 17.74 17.83 17.66 0 0 0
07/04/2022
17.66
 200 17.66 17.66 17.66 0 0 0
06/04/2022
17.66
 38,800 18.08 18.08 17.32 0 0 0
05/04/2022
18.08
 4,300 18.25 18.25 18.08 0 0 0
04/04/2022
18.25
 300 18.00 18.25 18.00 0 0 0
01/04/2022
18.08
 800 18.08 18.08 18.08 0 0 0
31/03/2022
17.83
 1,900 17.66 18.50 17.66 0 0 0
30/03/2022
18.42
 15,400 18.33 18.42 17.74 0 0 0
29/03/2022
18.33
 11,400 18.50 18.50 18.25 4,500 0 0.1
28/03/2022
18.50
 21,700 18.50 18.50 18.50 20,000 0 0.4
25/03/2022
18.50
 35,200 18.75 19.26 18.50 17,500 0 0.4
24/03/2022
18.42
 9,500 18.50 18.50 18.42 6,800 0 0.1
23/03/2022
18.58
 6,300 18.50 18.58 18.50 4,900 0 0.1
22/03/2022
18.42
 16,200 18.42 18.50 18.42 12,900 0 0.3
21/03/2022
18.50
 33,000 18.67 18.67 18.33 30,600 0 0.7
18/03/2022
18.67
 51,800 18.75 18.75 18.50 40,100 0 0.9
17/03/2022
18.75
 18,800 18.75 18.84 18.67 15,000 0 0.3
16/03/2022
18.75
 16,400 19.09 19.09 18.75 6,800 0 0.2
15/03/2022
18.67
 9,082 18.84 18.84 18.33 3,200 0 0.1
14/03/2022
18.84
 58,205 17.32 19.17 17.32 29,200 0 0.6
11/03/2022
18.16
 27,000 18.08 18.25 18.08 25,800 0 0.6
10/03/2022
18.08
 13,700 18.08 18.25 17.74 9,000 0 0.2
09/03/2022
18.16
 7,008 18.08 18.16 18.08 0 0 0
08/03/2022
18.16
 1,400 18.16 18.16 18.08 0 0 0
07/03/2022
18.16
 11,600 18.33 18.42 18.16 0 0 0
04/03/2022
18.33
 18,422 18.16 18.42 18.08 0 0 0
03/03/2022
18.08
 10,000 17.83 18.33 17.83 0 0 0
02/03/2022
18.08
 2,900 18.25 18.25 18.08 0 0 0
01/03/2022
18.25
 9,500 18.33 18.33 18.08 0 0 0
28/02/2022
18.25
 5,100 18.42 18.42 18.16 0 0 0
25/02/2022
18.00
 5,700 17.74 18.33 17.74 0 0 0
24/02/2022
17.74
 21,500 18.67 18.67 17.66 0 0 0
23/02/2022
18.16
 3,628 18.16 18.33 18.16 0 0 0
22/02/2022
18.16
 700 17.91 18.16 17.91 0 0 0
21/02/2022
18.08
 3,800 18.25 18.25 18.08 0 0 0
18/02/2022
18.00
 1,900 18.42 18.42 17.91 0 0 0
17/02/2022
18.08
 6,300 17.74 18.08 17.74 0 0 0
16/02/2022
17.91
 4,700 16.48 18.42 16.48 0 0 0
15/02/2022
18.08
 4,900 18.08 18.08 18.08 0 0 0
14/02/2022
18.08
 1,000 18.25 18.25 18.08 0 0 0
11/02/2022
18.33
 8,200 17.74 18.33 17.74 0 0 0
10/02/2022
18.16
 8,900 18.16 18.25 18.16 6,000 0 0.1
09/02/2022
18.08
 9,000 17.66 18.08 17.66 0 0 0
08/02/2022
18.50
 100 18.50 18.50 18.50 0 0 0
07/02/2022
18.58
 2,000 16.90 18.58 16.90 0 0 0
28/01/2022
18.50
 4,000 18.42 18.50 18.42 0 0 0
27/01/2022
18.50
 3,500 18.42 18.50 18.42 0 0 0
26/01/2022
18.50
 2,100 17.66 18.50 17.66 0 0 0
25/01/2022
17.66
 3,800 17.24 17.66 17.24 0 0 0
24/01/2022
17.66
 28,100 18.50 18.67 17.24 0 0 0
21/01/2022
18.67
 19,900 18.67 18.75 18.08 7,400 0 0.2
20/01/2022
18.67
 2,700 18.58 18.84 18.58 1,900 0 0.0
19/01/2022
18.58
 2,100 18.58 18.58 18.58 0 0 0
18/01/2022
18.84
 12,200 18.16 18.84 18.08 8,300 0 0.2
17/01/2022
18.84
 13,900 19.68 19.68 18.84 13,100 0 0.3
14/01/2022
19.09
 16,800 18.92 19.09 18.92 15,000 0 0.3
13/01/2022
19.09
 47,200 19.00 19.09 18.58 45,900 0 1.0
12/01/2022
18.92
 11,704 19.26 19.26 18.33 600 0 0.0
11/01/2022
18.67
 17,900 19.68 19.68 18.58 2,800 0 0.1
10/01/2022
19.26
 11,000 19.34 19.34 18.58 0 0 0
07/01/2022
19.34
 20,900 19.34 19.59 19.26 9,000 0 0.2
06/01/2022
19.34
 36,500 19.09 19.34 19.09 25,000 0 0.6
05/01/2022
19.17
 39,600 19.34 19.34 19.17 27,900 0 0.6
04/01/2022
19.17
 48,000 18.58 19.68 18.58 44,800 0 1.0
31/12/2021
19.17
 19,600 19.09 19.34 19.00 16,800 0 0.4
30/12/2021
19.17
 36,000 19.26 19.34 18.58 29,700 0 0.7
29/12/2021
19.26
 83,500 18.33 19.42 18.25 58,500 0 1.3
28/12/2021
18.50
 28,500 18.25 18.50 18.16 12,300 0 0.3
27/12/2021
18.42
 9,600 18.42 18.42 18.16 2,000 0 0.0
24/12/2021
18.33
 15,600 18.84 18.84 18.16 3,800 0 0.1
23/12/2021
18.33
 31,000 19.26 19.26 18.16 3,300 0 0.1
22/12/2021
18.50
 30,800 18.50 19.17 18.42 5,900 0 0.1
21/12/2021
18.33
 33,100 18.50 18.67 18.16 1,000 0 0.0
20/12/2021
18.67
 13,800 18.67 18.75 18.50 0 0 0
17/12/2021
18.67
 7,400 19.00 19.09 18.67 0 0 0
16/12/2021
18.92
 30,300 19.34 19.34 18.75 0 0 0
15/12/2021
18.67
 22,200 18.42 18.75 18.42 0 0 0
14/12/2021
18.42
 7,401 18.42 18.84 18.33 0 0 0
13/12/2021
18.42
 36,000 18.33 18.42 18.25 0 0 0
10/12/2021
18.33
 23,900 18.33 18.33 18.25 0 0 0
09/12/2021
18.33
 18,700 18.25 18.42 18.25 0 0 0
08/12/2021
18.33
 20,100 18.33 18.42 18.25 0 0 0
07/12/2021
18.58
 41,600 18.08 18.58 18.08 0 0 0
06/12/2021
18.08
 53,200 18.50 18.84 18.08 0 0 0
03/12/2021
18.92
 31,400 18.92 19.00 18.67 0 0 0
02/12/2021
18.92
 22,600 18.84 19.00 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |