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

10.90
0.80
(7.92%)
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
(2026-03-30) 		-0.10 -0.98% 118,500 -37,101 -0.1
10
10.90
10.90
2 tháng
(2026-03-02) 		-2.60 -20.47% 407,600 -75,001 -0.5
10
12.70
10.90
3 tháng
(2026-01-29) 		-0.99 -8.95% 554,200 -95,301 -0.8
10
13.11
10.90
6 tháng
(2025-10-31) 		-1.54 -13.19% 751,300 -98,701 -0.8
10
13.11
10.90
12 tháng
(2025-05-05) 		-1.92 -15.99% 1,078,400 -129,801 -1.5
10
13.42
10.90
24 tháng
(2024-05-09) 		-1.54 -13.19% 2,353,454 -18,301 -0.1
10
13.81
10.90
36 tháng
(2023-05-15) 		0.47 4.89% 4,109,238 504,499 7.9
8.83
13.81
10.90
60 tháng
(2021-05-25) 		-1.77 -14.90% 12,405,208 1,100,499 20.8
6.58
16.37
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
14.87
 31,100 15.33 15.33 14.87 0 0 0
25/11/2021
15.33
 24,800 15.00 15.52 14.87 0 0 0
24/11/2021
14.94
 20,600 15.00 15.07 14.87 0 0 0
23/11/2021
15.00
 37,500 14.81 15.00 14.55 0 0 0
22/11/2021
14.81
 115,000 15.13 15.92 14.74 0 0 0
19/11/2021
15.13
 211,400 15.72 15.72 15.00 0 100 -0.0
18/11/2021
15.85
 74,000 16.05 16.11 15.65 4,000 600 0.1
17/11/2021
16.11
 78,300 16.37 16.37 15.85 0 0 0
16/11/2021
16.37
 257,300 15.39 16.57 15.39 100 0 0.0
15/11/2021
15.33
 307,800 15.00 15.85 14.81 0 0 0
12/11/2021
14.87
 61,300 14.87 14.94 14.68 0 0 0
11/11/2021
14.87
 24,462 14.87 14.94 14.81 0 0 0
10/11/2021
14.87
 43,600 14.87 14.87 14.74 0 0 0
09/11/2021
14.81
 55,100 14.74 14.87 14.68 0 0 0
08/11/2021
14.68
 23,600 14.87 14.87 14.68 0 0 0
05/11/2021
14.68
 24,400 14.68 14.74 14.68 0 0 0
04/11/2021
14.68
 28,500 14.68 14.74 14.68 0 0 0
03/11/2021
14.68
 47,100 14.87 15.13 14.68 0 0 0
02/11/2021
14.87
 17,800 15.33 15.33 14.74 0 0 0
01/11/2021
14.81
 64,500 14.68 15.00 14.68 0 0 0
29/10/2021
14.68
 47,800 14.48 14.68 14.35 0 0 0
28/10/2021
14.55
 42,420 14.61 14.61 14.42 0 0 0
27/10/2021
14.55
 29,900 14.55 14.68 14.48 0 0 0
26/10/2021
14.55
 18,920 14.68 14.68 14.35 0 0 0
25/10/2021
14.35
 66,600 14.48 14.48 14.15 0 0 0
22/10/2021
14.74
 13,700 14.94 14.94 14.74 0 0 0
21/10/2021
14.87
 39,310 14.94 14.94 14.42 0 0 0
20/10/2021
14.87
 30,600 15.07 15.07 14.68 0 0 0
19/10/2021
15.00
 19,700 15.00 15.26 15.00 0 0 0
18/10/2021
15.00
 112,720 14.61 15.46 14.61 0 0 0
15/10/2021
14.55
 43,700 14.55 14.68 14.48 0 0 0
14/10/2021
14.48
 42,800 14.48 14.55 14.42 0 0 0
13/10/2021
14.48
 45,806 14.48 14.55 14.42 0 0 0
12/10/2021
14.48
 70,946 14.68 14.68 14.35 0 0 0
11/10/2021
14.68
 21,800 14.68 14.74 14.42 0 0 0
08/10/2021
14.61
 23,900 14.61 14.94 14.55 0 0 0
07/10/2021
14.61
 19,600 14.35 14.68 14.35 0 0 0
06/10/2021
14.55
 60,006 13.89 14.68 13.89 0 300 -0.0
05/10/2021
13.89
 9,108 13.70 14.48 13.70 0 0 0
04/10/2021
14.22
 17,100 13.96 14.22 13.76 0 0 0
01/10/2021
13.83
 48,000 13.76 13.96 13.76 0 0 0
30/09/2021
14.09
 16,800 13.96 14.15 13.96 0 0 0
29/09/2021
13.96
 20,900 13.89 14.09 13.89 0 0 0
28/09/2021
14.22
 21,600 14.15 14.22 13.70 0 0 0
27/09/2021
14.15
 37,800 14.61 14.61 14.09 0 0 0
24/09/2021
14.61
 35,700 14.55 14.81 14.55 0 0 0
23/09/2021
14.68
 24,200 14.94 14.94 14.61 0 0 0
22/09/2021
15.00
 65,500 14.42 15.00 14.42 0 0 0
21/09/2021
14.55
 58,400 14.35 14.61 14.22 0 0 0
20/09/2021
14.48
 81,600 14.74 14.81 14.42 0 0 0
17/09/2021
14.74
 67,200 14.81 15.26 14.35 0 0 0
16/09/2021
14.87
 51,600 15.00 15.00 14.81 0 0 0
15/09/2021
14.94
 38,700 14.68 15.13 14.68 0 0 0
14/09/2021
15.07
 44,900 15.52 15.52 14.94 0 0 0
13/09/2021
15.26
 215,210 14.68 15.72 14.61 0 0 0
10/09/2021
14.61
 73,600 15.00 15.00 14.35 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
14.81
 55,000 14.68 15.00 14.68 0 0 0
08/09/2021
14.68
 139,330 15.06 15.19 14.55 0 0 0
07/09/2021
15.19
 255,410 14.68 15.38 14.55 0 0 0
06/09/2021
14.61
 107,000 14.23 14.80 14.23 0 0 0
01/09/2021
14.04
 105,780 13.78 14.55 13.72 0 9,900 -0.2
31/08/2021
13.78
 30,900 13.78 13.85 13.46 0 0 0
30/08/2021
13.78
 54,900 13.78 14.04 13.40 0 0 0
27/08/2021
13.78
 50,800 13.78 13.78 13.14 0 0 0
26/08/2021
13.78
 90,300 12.95 14.04 12.95 0 0 0
25/08/2021
12.95
 18,200 12.76 13.08 12.76 0 0 0
24/08/2021
12.76
 43,300 12.89 13.08 12.70 0 0 0
23/08/2021
12.76
 64,400 13.02 13.02 12.70 0 0 0
20/08/2021
13.02
 57,000 14.04 14.04 12.63 0 0 0
19/08/2021
13.14
 61,400 13.14 13.14 12.76 0 0 0
18/08/2021
13.08
 23,800 12.95 13.34 12.89 0 0 0
17/08/2021
13.40
 36,900 13.66 13.66 12.89 0 0 0
16/08/2021
13.66
 42,000 13.91 13.91 13.21 0 0 0
13/08/2021
13.66
 73,600 13.72 13.72 12.76 0 0 0
12/08/2021
13.91
 177,900 14.61 15.57 13.72 0 0 0
11/08/2021
14.61
 121,700 13.34 14.61 13.34 0 0 0
10/08/2021
13.34
 97,700 12.63 13.34 12.57 0 0 0
09/08/2021
12.63
 23,600 12.25 12.83 12.25 0 0 0
06/08/2021
12.25
 36,600 12.19 12.32 12.00 0 0 0
05/08/2021
12.12
 16,500 12.19 12.25 11.93 0 0 0
04/08/2021
12.06
 38,800 12.06 12.19 12.06 0 0 0
03/08/2021
11.87
 62,800 11.55 12.12 11.55 0 10,300 -0.2
02/08/2021
11.61
 21,100 11.68 11.68 11.36 0 800 -0.0
30/07/2021
11.68
 9,400 11.74 11.80 11.55 0 0 0
29/07/2021
11.61
 4,200 11.55 11.68 11.49 0 0 0
28/07/2021
11.61
 12,000 11.55 11.68 11.49 0 0 0
27/07/2021
11.74
 2,300 11.80 11.80 11.74 0 400 -0.0
26/07/2021
11.80
 12,000 11.74 11.80 11.68 0 0 0
23/07/2021
11.74
 19,400 11.74 11.87 11.55 0 0 0
22/07/2021
11.74
 19,600 11.55 11.74 11.55 0 10,000 -0.2
21/07/2021
11.55
 6,500 11.55 11.55 11.49 0 0 0
20/07/2021
11.55
 10,000 11.55 11.55 11.17 0 0 0
19/07/2021
11.29
 10,200 11.68 11.68 11.29 0 0 0
16/07/2021
11.68
 5,900 11.55 11.68 11.36 0 0 0
15/07/2021
11.55
 2,100 11.55 11.55 11.49 0 0 0
14/07/2021
11.49
 19,000 11.42 11.49 11.42 0 0 0
13/07/2021
11.42
 8,800 11.93 11.93 11.42 0 0 0
12/07/2021
11.29
 15,800 11.49 11.49 11.23 0 0 0
09/07/2021
11.68
 18,600 11.42 11.68 11.42 0 0 0
08/07/2021
11.68
 2,700 11.68 11.68 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |