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)
12/07/2021
14.56
 15,800 14.81 14.81 14.48 0 0 0
09/07/2021
15.05
 18,600 14.72 15.05 14.72 0 0 0
08/07/2021
15.05
 2,700 15.05 15.05 14.89 0 0 0
07/07/2021
14.89
 16,800 14.81 15.14 14.72 0 0 0
06/07/2021
14.89
 29,000 15.47 15.47 14.89 0 0 0
05/07/2021
15.30
 29,500 15.38 15.38 15.05 0 700 -0.0
02/07/2021
15.38
 2,600 15.55 15.63 15.38 0 0 0
01/07/2021
15.55
 12,600 15.63 15.88 15.47 0 0 0
30/06/2021
15.63
 17,900 15.38 15.63 15.38 0 0 0
29/06/2021
15.47
 3,100 15.55 15.63 15.30 0 0 0
28/06/2021
15.22
 8,600 15.71 15.71 15.22 0 0 0
25/06/2021
15.55
 2,000 15.63 15.63 15.30 0 0 0
24/06/2021
15.47
 24,100 15.38 15.55 15.22 0 0 0
23/06/2021
15.55
 25,300 16.04 16.04 15.55 0 0 0
22/06/2021
16.04
 14,500 16.29 16.45 15.96 0 0 0
21/06/2021
16.29
 11,900 16.21 16.70 16.21 0 0 0
18/06/2021
16.21
 38,400 16.12 16.45 15.96 0 0 0
17/06/2021
16.04
 31,500 15.55 16.04 15.38 0 10,000 -0.2
16/06/2021
15.79
 21,800 15.71 15.79 15.63 0 8,500 -0.2
15/06/2021
15.88
 8,800 16.37 16.37 15.71 0 0 0
14/06/2021
16.37
 50,800 15.30 16.53 15.30 0 0 0
11/06/2021
15.30
 42,400 14.81 15.47 14.64 0 10,000 -0.2
10/06/2021
14.81
 11,000 14.97 14.97 14.81 300 0 0.0
09/06/2021
14.97
 11,200 14.89 14.97 14.81 0 0 0
08/06/2021
14.81
 18,400 14.97 15.05 14.81 0 0 0
07/06/2021
14.97
 8,800 15.22 15.22 14.81 300 0 0.0
04/06/2021
15.22
 9,000 15.22 15.30 15.05 0 0 0
03/06/2021
15.22
 19,600 15.05 15.22 14.97 0 0 0
02/06/2021
14.97
 14,401 14.97 15.05 14.89 0 0 0
01/06/2021
14.89
 24,500 14.89 15.14 14.72 0 0 0
31/05/2021
14.81
 15,400 15.14 15.14 14.56 0 0 0
28/05/2021
15.14
 5,700 15.38 15.38 14.89 0 0 0
27/05/2021
15.14
 51,300 14.97 15.47 14.81 0 0 0
26/05/2021
14.97
 12,800 15.22 15.30 14.97 0 0 0
25/05/2021
15.30
 17,400 15.47 15.47 15.22 0 0 0
24/05/2021
15.30
 30,700 15.55 15.63 14.81 0 10,000 -0.2
21/05/2021
15.55
 5,100 15.38 15.71 15.38 0 0 0
20/05/2021
15.38
 14,000 15.71 15.71 15.22 0 0 0
19/05/2021
15.71
 25,300 16.04 16.04 15.63 0 0 0
18/05/2021
15.88
 20,800 16.29 16.29 15.88 0 0 0
17/05/2021
16.37
 2,400 16.53 16.53 16.37 0 0 0
14/05/2021
16.62
 16,500 16.53 16.62 16.45 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2021
16.45
 23,000 17.28 17.28 16.37 0 0 0
12/05/2021
16.45
 13,700 16.30 16.45 16.30 0 0 0
11/05/2021
16.30
 26,421 16.30 16.53 16.22 0 0 0
10/05/2021
16.22
 36,700 16.30 16.30 15.99 0 0 0
07/05/2021
15.99
 61,900 16.37 16.45 15.99 0 700 -0.0
06/05/2021
16.30
 22,700 16.69 16.69 16.30 0 1,100 -0.0
05/05/2021
16.45
 35,400 16.69 16.69 16.06 300 0 0.0
04/05/2021
16.14
 21,000 16.37 17.23 16.14 0 0 0
29/04/2021
16.37
 10,800 16.22 16.37 16.22 0 0 0
28/04/2021
16.22
 28,300 16.14 16.30 16.14 0 0 0
27/04/2021
16.14
 36,100 16.53 16.69 16.14 0 0 0
26/04/2021
16.69
 29,200 16.92 16.92 16.45 0 0 0
23/04/2021
16.61
 29,900 16.30 16.76 16.30 0 0 0
22/04/2021
16.30
 96,400 17.54 17.54 16.30 0 0 0
20/04/2021
17.54
 65,800 17.38 17.62 17.07 0 4,900 -0.1
19/04/2021
17.23
 74,200 17.69 17.69 17.15 4,900 0 0.1
16/04/2021
17.85
 55,100 18.32 18.32 17.62 0 0 0
15/04/2021
18.32
 25,100 18.55 18.63 18.32 0 0 0
14/04/2021
18.55
 41,100 18.39 18.63 18.39 0 2,000 -0.0
13/04/2021
18.55
 54,100 18.86 18.86 18.32 0 0 0
12/04/2021
18.86
 72,300 18.94 18.94 18.70 0 0 0
09/04/2021
18.94
 25,700 18.94 18.94 18.78 0 0 0
08/04/2021
18.94
 48,900 19.01 19.01 18.86 0 0 0
07/04/2021
19.25
 55,300 19.25 19.25 18.63 6,800 0 0.2
06/04/2021
19.25
 33,100 19.40 19.63 18.78 0 0 0
05/04/2021
19.25
 27,600 19.71 19.71 19.09 0 0 0
02/04/2021
19.40
 38,700 19.40 19.48 19.32 0 0 0
01/04/2021
19.40
 17,300 19.32 19.40 19.09 0 0 0
31/03/2021
19.40
 76,900 18.78 19.79 18.78 0 0 0
30/03/2021
19.01
 38,800 19.40 19.40 18.78 0 0 0
29/03/2021
18.94
 36,000 18.63 19.17 18.63 0 0 0
26/03/2021
18.78
 54,600 18.78 19.09 17.93 0 0 0
25/03/2021
18.78
 108,200 18.70 19.09 18.24 0 5,000 -0.1
24/03/2021
18.70
 136,700 19.17 19.17 18.55 0 24,300 -0.6
23/03/2021
19.25
 90,500 19.79 19.79 19.17 3,100 0 0.1
22/03/2021
19.79
 96,300 20.41 20.41 19.48 0 0 0
19/03/2021
20.57
 85,700 20.49 20.57 20.10 5,400 0 0.1
18/03/2021
20.57
 80,800 20.57 20.64 20.02 0 0 0
17/03/2021
20.57
 150,200 20.95 21.11 19.87 0 0 0
16/03/2021
20.95
 186,000 19.09 20.95 18.70 0 0 0
15/03/2021
19.09
 73,300 18.86 19.17 18.78 0 0 0
12/03/2021
18.86
 54,600 19.63 19.63 18.86 0 0 0
11/03/2021
19.63
 147,900 19.40 20.18 19.40 2,000 0 0.1
10/03/2021
19.32
 169,200 18.32 19.32 17.77 0 0 0
09/03/2021
18.24
 39,100 18.24 18.24 17.77 5,400 0 0.1
08/03/2021
18.24
 27,700 17.93 18.55 17.93 0 0 0
05/03/2021
17.85
 58,900 17.85 17.85 17.54 0 0 0
04/03/2021
17.85
 88,600 18.08 18.55 17.46 200 0 0.0
03/03/2021
18.08
 80,100 18.39 18.39 17.85 0 0 0
02/03/2021
18.32
 30,700 18.63 19.40 18.24 0 0 0
01/03/2021
18.70
 124,700 17.69 18.78 17.54 0 0 0
26/02/2021
17.69
 58,800 17.54 17.77 17.38 3,000 0 0.1
25/02/2021
17.54
 46,200 17.85 17.85 17.38 3,000 0 0.1
24/02/2021
17.85
 18,100 18.08 18.08 17.54 0 0 0
23/02/2021
18.24
 52,000 18.08 18.24 17.85 3,000 0 0.1
22/02/2021
18.24
 27,900 18.63 18.63 18.00 0 0 0
19/02/2021
18.39
 43,800 18.63 18.63 17.85 0 0 0
18/02/2021
18.63
 20,600 18.63 19.01 18.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |