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)
01/12/2021
18.92
 16,300 18.84 19.26 18.75 0 0 0
30/11/2021
18.92
 39,500 18.92 19.26 18.75 0 0 0
29/11/2021
19.00
 35,300 18.33 19.09 18.33 0 0 0
26/11/2021
19.17
 31,100 19.76 19.76 19.17 0 0 0
25/11/2021
19.76
 24,800 19.34 20.01 19.17 0 0 0
24/11/2021
19.26
 20,600 19.34 19.42 19.17 0 0 0
23/11/2021
19.34
 37,500 19.09 19.34 18.75 0 0 0
22/11/2021
19.09
 115,000 19.51 20.52 19.00 0 0 0
19/11/2021
19.51
 211,400 20.27 20.27 19.34 0 100 -0.0
18/11/2021
20.43
 74,000 20.69 20.77 20.18 4,000 600 0.1
17/11/2021
20.77
 78,300 21.11 21.11 20.43 0 0 0
16/11/2021
21.11
 257,300 19.85 21.36 19.85 100 0 0.0
15/11/2021
19.76
 307,800 19.34 20.43 19.09 0 0 0
12/11/2021
19.17
 61,300 19.17 19.26 18.92 0 0 0
11/11/2021
19.17
 24,462 19.17 19.26 19.09 0 0 0
10/11/2021
19.17
 43,600 19.17 19.17 19.00 0 0 0
09/11/2021
19.09
 55,100 19.00 19.17 18.92 0 0 0
08/11/2021
18.92
 23,600 19.17 19.17 18.92 0 0 0
05/11/2021
18.92
 24,400 18.92 19.00 18.92 0 0 0
04/11/2021
18.92
 28,500 18.92 19.00 18.92 0 0 0
03/11/2021
18.92
 47,100 19.17 19.51 18.92 0 0 0
02/11/2021
19.17
 17,800 19.76 19.76 19.00 0 0 0
01/11/2021
19.09
 64,500 18.92 19.34 18.92 0 0 0
29/10/2021
18.92
 47,800 18.67 18.92 18.50 0 0 0
28/10/2021
18.75
 42,420 18.84 18.84 18.58 0 0 0
27/10/2021
18.75
 29,900 18.75 18.92 18.67 0 0 0
26/10/2021
18.75
 18,920 18.92 18.92 18.50 0 0 0
25/10/2021
18.50
 66,600 18.67 18.67 18.25 0 0 0
22/10/2021
19.00
 13,700 19.26 19.26 19.00 0 0 0
21/10/2021
19.17
 39,310 19.26 19.26 18.58 0 0 0
20/10/2021
19.17
 30,600 19.42 19.42 18.92 0 0 0
19/10/2021
19.34
 19,700 19.34 19.68 19.34 0 0 0
18/10/2021
19.34
 112,720 18.84 19.93 18.84 0 0 0
15/10/2021
18.75
 43,700 18.75 18.92 18.67 0 0 0
14/10/2021
18.67
 42,800 18.67 18.75 18.58 0 0 0
13/10/2021
18.67
 45,806 18.67 18.75 18.58 0 0 0
12/10/2021
18.67
 70,946 18.92 18.92 18.50 0 0 0
11/10/2021
18.92
 21,800 18.92 19.00 18.58 0 0 0
08/10/2021
18.84
 23,900 18.84 19.26 18.75 0 0 0
07/10/2021
18.84
 19,600 18.50 18.92 18.50 0 0 0
06/10/2021
18.75
 60,006 17.91 18.92 17.91 0 300 -0.0
05/10/2021
17.91
 9,108 17.66 18.67 17.66 0 0 0
04/10/2021
18.33
 17,100 18.00 18.33 17.74 0 0 0
01/10/2021
17.83
 48,000 17.74 18.00 17.74 0 0 0
30/09/2021
18.16
 16,800 18.00 18.25 18.00 0 0 0
29/09/2021
18.00
 20,900 17.91 18.16 17.91 0 0 0
28/09/2021
18.33
 21,600 18.25 18.33 17.66 0 0 0
27/09/2021
18.25
 37,800 18.84 18.84 18.16 0 0 0
24/09/2021
18.84
 35,700 18.75 19.09 18.75 0 0 0
23/09/2021
18.92
 24,200 19.26 19.26 18.84 0 0 0
22/09/2021
19.34
 65,500 18.58 19.34 18.58 0 0 0
21/09/2021
18.75
 58,400 18.50 18.84 18.33 0 0 0
20/09/2021
18.67
 81,600 19.00 19.09 18.58 0 0 0
17/09/2021
19.00
 67,200 19.09 19.68 18.50 0 0 0
16/09/2021
19.17
 51,600 19.34 19.34 19.09 0 0 0
15/09/2021
19.26
 38,700 18.92 19.51 18.92 0 0 0
14/09/2021
19.42
 44,900 20.01 20.01 19.26 0 0 0
13/09/2021
19.68
 215,210 18.92 20.27 18.84 0 0 0
10/09/2021
18.84
 73,600 19.34 19.34 18.50 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
19.09
 55,000 18.92 19.34 18.92 0 0 0
08/09/2021
18.92
 139,330 19.41 19.58 18.76 0 0 0
07/09/2021
19.58
 255,410 18.92 19.83 18.76 0 0 0
06/09/2021
18.84
 107,000 18.34 19.08 18.34 0 0 0
01/09/2021
18.10
 105,780 17.77 18.76 17.69 0 9,900 -0.2
31/08/2021
17.77
 30,900 17.77 17.85 17.36 0 0 0
30/08/2021
17.77
 54,900 17.77 18.10 17.28 0 0 0
27/08/2021
17.77
 50,800 17.77 17.77 16.95 0 0 0
26/08/2021
17.77
 90,300 16.70 18.10 16.70 0 0 0
25/08/2021
16.70
 18,200 16.45 16.86 16.45 0 0 0
24/08/2021
16.45
 43,300 16.62 16.86 16.37 0 0 0
23/08/2021
16.45
 64,400 16.78 16.78 16.37 0 0 0
20/08/2021
16.78
 57,000 18.10 18.10 16.29 0 0 0
19/08/2021
16.95
 61,400 16.95 16.95 16.45 0 0 0
18/08/2021
16.86
 23,800 16.70 17.19 16.62 0 0 0
17/08/2021
17.28
 36,900 17.60 17.60 16.62 0 0 0
16/08/2021
17.60
 42,000 17.93 17.93 17.03 0 0 0
13/08/2021
17.60
 73,600 17.69 17.69 16.45 0 0 0
12/08/2021
17.93
 177,900 18.84 20.07 17.69 0 0 0
11/08/2021
18.84
 121,700 17.19 18.84 17.19 0 0 0
10/08/2021
17.19
 97,700 16.29 17.19 16.21 0 0 0
09/08/2021
16.29
 23,600 15.79 16.53 15.79 0 0 0
06/08/2021
15.79
 36,600 15.71 15.88 15.47 0 0 0
05/08/2021
15.63
 16,500 15.71 15.79 15.38 0 0 0
04/08/2021
15.55
 38,800 15.55 15.71 15.55 0 0 0
03/08/2021
15.30
 62,800 14.89 15.63 14.89 0 10,300 -0.2
02/08/2021
14.97
 21,100 15.05 15.05 14.64 0 800 -0.0
30/07/2021
15.05
 9,400 15.14 15.22 14.89 0 0 0
29/07/2021
14.97
 4,200 14.89 15.05 14.81 0 0 0
28/07/2021
14.97
 12,000 14.89 15.05 14.81 0 0 0
27/07/2021
15.14
 2,300 15.22 15.22 15.14 0 400 -0.0
26/07/2021
15.22
 12,000 15.14 15.22 15.05 0 0 0
23/07/2021
15.14
 19,400 15.14 15.30 14.89 0 0 0
22/07/2021
15.14
 19,600 14.89 15.14 14.89 0 10,000 -0.2
21/07/2021
14.89
 6,500 14.89 14.89 14.81 0 0 0
20/07/2021
14.89
 10,000 14.89 14.89 14.40 0 0 0
19/07/2021
14.56
 10,200 15.05 15.05 14.56 0 0 0
16/07/2021
15.05
 5,900 14.89 15.05 14.64 0 0 0
15/07/2021
14.89
 2,100 14.89 14.89 14.81 0 0 0
14/07/2021
14.81
 19,000 14.72 14.81 14.72 0 0 0
13/07/2021
14.72
 8,800 15.38 15.38 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |