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

11.70
0.50
(4.46%)
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
(2026-06-29) 		-1.20 -9.68% 72,500 -7,700 0
11.20
13.60
11.70
2 tháng
(2026-06-01) 		-1.30 -10.37% 131,900 -13,900 0
11.20
13.60
11.70
3 tháng
(2026-05-04) 		-0.14 -1.26% 285,000 -61,400 0
11.20
13.60
11.70
6 tháng
(2026-01-30) 		0.54 5.04% 867,700 -171,601 -0.8
9.61
13.60
11.70
12 tháng
(2025-08-04) 		-1.70 -13.17% 1,208,500 -185,501 -1.0
9.61
13.60
11.70
24 tháng
(2024-08-08) 		0.31 2.88% 2,373,894 -114,801 -0.3
9.61
13.60
11.70
36 tháng
(2023-08-14) 		0.76 7.29% 4,130,891 377,999 7.2
9.61
13.60
11.70
60 tháng
(2021-08-24) 		-1.07 -8.70% 10,979,207 1,073,799 21.7
6.32
15.74
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
10.64
 900 10.64 10.64 10.58 0 0 0
22/07/2022
10.19
 2,200 10.19 10.19 10.13 0 0 0
21/07/2022
10.19
 0 10.19 10.19 10.19 0 0 0
20/07/2022
10.19
 1,300 10.06 10.19 10.06 0 0 0
19/07/2022
10.19
 300 10.26 10.26 10.19 0 0 0
18/07/2022
10.32
 1,200 10.26 10.32 10.26 0 0 0
15/07/2022
10.52
 1,300 9.87 10.52 9.87 0 0 0
14/07/2022
10.26
 1,400 9.81 10.32 9.81 0 0 0
13/07/2022
10.45
 1,300 9.68 10.45 9.68 0 0 0
12/07/2022
10.52
 300 10.26 10.52 10.26 0 0 0
11/07/2022
10.71
 100 10.71 10.71 10.71 0 0 0
08/07/2022
10.39
 0 10.39 10.39 10.39 0 0 0
07/07/2022
10.39
 200 9.87 10.39 9.87 0 0 0
06/07/2022
10.97
 0 10.97 10.97 10.97 0 0 0
05/07/2022
10.97
 0 10.97 10.97 10.97 0 0 0
04/07/2022
10.97
 900 10.06 10.97 10.00 0 0 0
01/07/2022
10.26
 2,500 10.32 10.32 10.26 0 0 0
30/06/2022
10.32
 1,300 10.32 10.39 10.00 0 0 0
29/06/2022
10.45
 700 10.45 10.45 10.45 0 0 0
28/06/2022
10.45
 1,300 10.52 10.52 10.45 0 0 0
27/06/2022
10.58
 1,000 10.13 10.58 10.13 0 0 0
24/06/2022
10.19
 1,600 10.13 10.26 10.13 0 0 0
23/06/2022
10.32
 800 10.32 10.39 10.32 0 0 0
22/06/2022
10.58
 400 10.32 10.58 10.32 0 0 0
21/06/2022
10.64
 600 10.64 10.64 10.64 0 0 0
20/06/2022
10.64
 11,900 9.81 10.64 9.68 0 0 0
17/06/2022
10.71
 6,600 10.32 10.97 10.32 0 0 0
16/06/2022
10.97
 2,200 10.32 11.03 10.32 0 0 0
15/06/2022
11.10
 4,100 10.45 11.10 10.45 0 0 0
14/06/2022
11.55
 100 11.55 11.55 11.55 0 0 0
13/06/2022
11.55
 300 11.55 11.55 11.55 0 0 0
10/06/2022
11.74
 2,700 11.10 11.74 11.10 0 0 0
09/06/2022
11.35
 3,500 11.10 11.35 11.10 0 0 0
08/06/2022
10.97
 5,800 10.64 11.03 10.64 0 0 0
07/06/2022
10.45
 100 10.45 10.45 10.45 0 0 0
06/06/2022
11.29
 0 11.29 11.29 11.29 0 0 0
03/06/2022
11.29
 2,400 11.35 11.35 11.29 2,000 0 0.0
02/06/2022
11.61
 0 11.61 11.61 11.61 0 0 0
01/06/2022
11.61
 1,200 11.93 11.93 11.61 0 0 0
31/05/2022
11.29
 1,500 11.22 11.29 11.22 0 0 0
30/05/2022
11.22
 100 11.22 11.22 11.22 0 0 0
27/05/2022
11.48
 200 10.45 11.48 10.45 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2022
11.61
 100 11.61 11.61 11.61 0 0 0
25/05/2022
11.16
 8,600 11.22 11.22 10.78 500 0 0.0
24/05/2022
11.22
 100 11.22 11.22 11.22 0 0 0
23/05/2022
10.66
 0 10.66 10.66 10.66 0 0 0
20/05/2022
10.66
 2,500 11.10 11.10 10.66 0 0 0
19/05/2022
10.72
 200 10.78 10.78 10.72 0 0 0
18/05/2022
10.09
 500 9.59 11.10 9.59 0 0 0
17/05/2022
10.60
 4,900 10.22 11.79 10.22 0 0 0
16/05/2022
10.97
 2,600 10.66 11.04 10.66 0 0 0
13/05/2022
11.22
 0 11.22 11.22 11.22 0 0 0
12/05/2022
11.22
 700 11.22 11.22 11.22 0 0 0
11/05/2022
11.29
 100 11.29 11.29 11.29 0 0 0
10/05/2022
11.29
 5,700 11.29 11.29 11.16 700 0 0.0
09/05/2022
11.41
 2,900 11.91 11.91 11.41 0 0 0
06/05/2022
12.35
 1,300 12.10 12.35 11.66 1,000 0 0.0
05/05/2022
12.35
 7,700 12.54 12.54 12.35 3,000 0 0.1
04/05/2022
12.35
 1,500 12.23 12.35 12.23 0 0 0
29/04/2022
12.54
 11,100 12.10 12.54 12.04 10,300 0 0.2
28/04/2022
12.10
 5,900 12.23 12.23 12.10 5,800 0 0.1
27/04/2022
11.98
 3,900 11.98 12.29 11.98 3,300 0 0.1
26/04/2022
12.29
 2,300 12.48 12.48 12.10 1,900 0 0.0
25/04/2022
12.10
 8,500 12.48 12.48 11.29 0 0 0
22/04/2022
12.54
 1,800 11.98 12.54 11.98 1,000 0 0.0
21/04/2022
12.35
 5,100 12.04 12.35 12.04 1,000 0 0.0
20/04/2022
12.54
 6,900 13.61 13.61 11.72 0 0 0
19/04/2022
12.48
 3,700 12.54 12.54 12.48 0 0 0
18/04/2022
12.41
 3,400 12.29 13.10 12.29 0 0 0
15/04/2022
12.85
 7,900 13.17 13.17 12.85 0 0 0
14/04/2022
13.17
 1,100 13.29 13.29 12.92 500 0 0.0
13/04/2022
13.29
 4,800 13.48 13.48 13.29 700 0 0.0
12/04/2022
13.48
 7,000 13.29 13.48 13.29 0 0 0
08/04/2022
13.29
 8,500 13.23 13.29 13.17 0 0 0
07/04/2022
13.17
 200 13.17 13.17 13.17 0 0 0
06/04/2022
13.17
 38,800 13.48 13.48 12.92 0 0 0
05/04/2022
13.48
 4,300 13.61 13.61 13.48 0 0 0
04/04/2022
13.61
 300 13.42 13.61 13.42 0 0 0
01/04/2022
13.48
 800 13.48 13.48 13.48 0 0 0
31/03/2022
13.29
 1,900 13.17 13.79 13.17 0 0 0
30/03/2022
13.73
 15,400 13.67 13.73 13.23 0 0 0
29/03/2022
13.67
 11,400 13.79 13.79 13.61 4,500 0 0.1
28/03/2022
13.79
 21,700 13.79 13.79 13.79 20,000 0 0.4
25/03/2022
13.79
 35,200 13.98 14.36 13.79 17,500 0 0.4
24/03/2022
13.73
 9,500 13.79 13.79 13.73 6,800 0 0.1
23/03/2022
13.86
 6,300 13.79 13.86 13.79 4,900 0 0.1
22/03/2022
13.73
 16,200 13.73 13.79 13.73 12,900 0 0.3
21/03/2022
13.79
 33,000 13.92 13.92 13.67 30,600 0 0.7
18/03/2022
13.92
 51,800 13.98 13.98 13.79 40,100 0 0.9
17/03/2022
13.98
 18,800 13.98 14.04 13.92 15,000 0 0.3
16/03/2022
13.98
 16,400 14.23 14.23 13.98 6,800 0 0.2
15/03/2022
13.92
 9,082 14.04 14.04 13.67 3,200 0 0.1
14/03/2022
14.04
 58,205 12.92 14.30 12.92 29,200 0 0.6
11/03/2022
13.54
 27,000 13.48 13.61 13.48 25,800 0 0.6
10/03/2022
13.48
 13,700 13.48 13.61 13.23 9,000 0 0.2
09/03/2022
13.54
 7,008 13.48 13.54 13.48 0 0 0
08/03/2022
13.54
 1,400 13.54 13.54 13.48 0 0 0
07/03/2022
13.54
 11,600 13.67 13.73 13.54 0 0 0
04/03/2022
13.67
 18,422 13.54 13.73 13.48 0 0 0
03/03/2022
13.48
 10,000 13.29 13.67 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |