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

14
-0.40
(-2.78%)
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
(2025-12-29) 		-0.10 -0.69% 23,900 -1,500 -0.0
14.40
14.90
14.40
2 tháng
(2025-11-28) 		-1.60 -10% 31,200 -1,400 -0.0
14
16
14.40
3 tháng
(2025-10-29) 		-0.80 -5.26% 199,600 -3,500 -0.1
13.80
16.50
14.40
6 tháng
(2025-07-31) 		-2.90 -16.76% 337,900 -14,500 -0.2
13.80
17.30
14.40
12 tháng
(2025-02-03) 		-1.60 -10% 1,108,600 -66,800 -1.4
13.80
17.80
14.40
24 tháng
(2024-02-07) 		0.77 5.68% 2,764,160 385,900 5.6
13.63
17.80
14.40
36 tháng
(2023-02-13) 		4.02 38.69% 3,745,528 630,400 9.1
10.12
17.80
14.40
60 tháng
(2021-02-22) 		-3.84 -21.04% 15,307,129 1,184,900 21.4
8.48
21.11
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |