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

14.40
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |