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)
05/10/2021
13.35
 9,108 13.17 13.92 13.17 0 0 0
04/10/2021
13.67
 17,100 13.42 13.67 13.23 0 0 0
01/10/2021
13.29
 48,000 13.23 13.42 13.23 0 0 0
30/09/2021
13.54
 16,800 13.42 13.61 13.42 0 0 0
29/09/2021
13.42
 20,900 13.35 13.54 13.35 0 0 0
28/09/2021
13.67
 21,600 13.61 13.67 13.17 0 0 0
27/09/2021
13.61
 37,800 14.04 14.04 13.54 0 0 0
24/09/2021
14.04
 35,700 13.98 14.23 13.98 0 0 0
23/09/2021
14.11
 24,200 14.36 14.36 14.04 0 0 0
22/09/2021
14.42
 65,500 13.86 14.42 13.86 0 0 0
21/09/2021
13.98
 58,400 13.79 14.04 13.67 0 0 0
20/09/2021
13.92
 81,600 14.17 14.23 13.86 0 0 0
17/09/2021
14.17
 67,200 14.23 14.67 13.79 0 0 0
16/09/2021
14.30
 51,600 14.42 14.42 14.23 0 0 0
15/09/2021
14.36
 38,700 14.11 14.55 14.11 0 0 0
14/09/2021
14.48
 44,900 14.92 14.92 14.36 0 0 0
13/09/2021
14.67
 215,210 14.11 15.11 14.04 0 0 0
10/09/2021
14.04
 73,600 14.42 14.42 13.79 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
14.23
 55,000 14.11 14.42 14.11 0 0 0
08/09/2021
14.11
 139,330 14.48 14.60 13.98 0 0 0
07/09/2021
14.60
 255,410 14.11 14.78 13.98 0 0 0
06/09/2021
14.05
 107,000 13.68 14.23 13.68 0 0 0
01/09/2021
13.49
 105,780 13.25 13.98 13.19 0 9,900 -0.2
31/08/2021
13.25
 30,900 13.25 13.31 12.94 0 0 0
30/08/2021
13.25
 54,900 13.25 13.49 12.88 0 0 0
27/08/2021
13.25
 50,800 13.25 13.25 12.64 0 0 0
26/08/2021
13.25
 90,300 12.45 13.49 12.45 0 0 0
25/08/2021
12.45
 18,200 12.27 12.57 12.27 0 0 0
24/08/2021
12.27
 43,300 12.39 12.57 12.21 0 0 0
23/08/2021
12.27
 64,400 12.51 12.51 12.21 0 0 0
20/08/2021
12.51
 57,000 13.49 13.49 12.14 0 0 0
19/08/2021
12.64
 61,400 12.64 12.64 12.27 0 0 0
18/08/2021
12.57
 23,800 12.45 12.82 12.39 0 0 0
17/08/2021
12.88
 36,900 13.13 13.13 12.39 0 0 0
16/08/2021
13.13
 42,000 13.37 13.37 12.70 0 0 0
13/08/2021
13.13
 73,600 13.19 13.19 12.27 0 0 0
12/08/2021
13.37
 177,900 14.05 14.97 13.19 0 0 0
11/08/2021
14.05
 121,700 12.82 14.05 12.82 0 0 0
10/08/2021
12.82
 97,700 12.14 12.82 12.08 0 0 0
09/08/2021
12.14
 23,600 11.78 12.33 11.78 0 0 0
06/08/2021
11.78
 36,600 11.72 11.84 11.53 0 0 0
05/08/2021
11.65
 16,500 11.72 11.78 11.47 0 0 0
04/08/2021
11.59
 38,800 11.59 11.72 11.59 0 0 0
03/08/2021
11.41
 62,800 11.10 11.65 11.10 0 10,300 -0.2
02/08/2021
11.16
 21,100 11.22 11.22 10.92 0 800 -0.0
30/07/2021
11.22
 9,400 11.29 11.35 11.10 0 0 0
29/07/2021
11.16
 4,200 11.10 11.22 11.04 0 0 0
28/07/2021
11.16
 12,000 11.10 11.22 11.04 0 0 0
27/07/2021
11.29
 2,300 11.35 11.35 11.29 0 400 -0.0
26/07/2021
11.35
 12,000 11.29 11.35 11.22 0 0 0
23/07/2021
11.29
 19,400 11.29 11.41 11.10 0 0 0
22/07/2021
11.29
 19,600 11.10 11.29 11.10 0 10,000 -0.2
21/07/2021
11.10
 6,500 11.10 11.10 11.04 0 0 0
20/07/2021
11.10
 10,000 11.10 11.10 10.73 0 0 0
19/07/2021
10.86
 10,200 11.22 11.22 10.86 0 0 0
16/07/2021
11.22
 5,900 11.10 11.22 10.92 0 0 0
15/07/2021
11.10
 2,100 11.10 11.10 11.04 0 0 0
14/07/2021
11.04
 19,000 10.98 11.04 10.98 0 0 0
13/07/2021
10.98
 8,800 11.47 11.47 10.98 0 0 0
12/07/2021
10.86
 15,800 11.04 11.04 10.80 0 0 0
09/07/2021
11.22
 18,600 10.98 11.22 10.98 0 0 0
08/07/2021
11.22
 2,700 11.22 11.22 11.10 0 0 0
07/07/2021
11.10
 16,800 11.04 11.29 10.98 0 0 0
06/07/2021
11.10
 29,000 11.53 11.53 11.10 0 0 0
05/07/2021
11.41
 29,500 11.47 11.47 11.22 0 700 -0.0
02/07/2021
11.47
 2,600 11.59 11.65 11.47 0 0 0
01/07/2021
11.59
 12,600 11.65 11.84 11.53 0 0 0
30/06/2021
11.65
 17,900 11.47 11.65 11.47 0 0 0
29/06/2021
11.53
 3,100 11.59 11.65 11.41 0 0 0
28/06/2021
11.35
 8,600 11.72 11.72 11.35 0 0 0
25/06/2021
11.59
 2,000 11.65 11.65 11.41 0 0 0
24/06/2021
11.53
 24,100 11.47 11.59 11.35 0 0 0
23/06/2021
11.59
 25,300 11.96 11.96 11.59 0 0 0
22/06/2021
11.96
 14,500 12.14 12.27 11.90 0 0 0
21/06/2021
12.14
 11,900 12.08 12.45 12.08 0 0 0
18/06/2021
12.08
 38,400 12.02 12.27 11.90 0 0 0
17/06/2021
11.96
 31,500 11.59 11.96 11.47 0 10,000 -0.2
16/06/2021
11.78
 21,800 11.72 11.78 11.65 0 8,500 -0.2
15/06/2021
11.84
 8,800 12.21 12.21 11.72 0 0 0
14/06/2021
12.21
 50,800 11.41 12.33 11.41 0 0 0
11/06/2021
11.41
 42,400 11.04 11.53 10.92 0 10,000 -0.2
10/06/2021
11.04
 11,000 11.16 11.16 11.04 300 0 0.0
09/06/2021
11.16
 11,200 11.10 11.16 11.04 0 0 0
08/06/2021
11.04
 18,400 11.16 11.22 11.04 0 0 0
07/06/2021
11.16
 8,800 11.35 11.35 11.04 300 0 0.0
04/06/2021
11.35
 9,000 11.35 11.41 11.22 0 0 0
03/06/2021
11.35
 19,600 11.22 11.35 11.16 0 0 0
02/06/2021
11.16
 14,401 11.16 11.22 11.10 0 0 0
01/06/2021
11.10
 24,500 11.10 11.29 10.98 0 0 0
31/05/2021
11.04
 15,400 11.29 11.29 10.86 0 0 0
28/05/2021
11.29
 5,700 11.47 11.47 11.10 0 0 0
27/05/2021
11.29
 51,300 11.16 11.53 11.04 0 0 0
26/05/2021
11.16
 12,800 11.35 11.41 11.16 0 0 0
25/05/2021
11.41
 17,400 11.53 11.53 11.35 0 0 0
24/05/2021
11.41
 30,700 11.59 11.65 11.04 0 10,000 -0.2
21/05/2021
11.59
 5,100 11.47 11.72 11.47 0 0 0
20/05/2021
11.47
 14,000 11.72 11.72 11.35 0 0 0
19/05/2021
11.72
 25,300 11.96 11.96 11.65 0 0 0
18/05/2021
11.84
 20,800 12.14 12.14 11.84 0 0 0
17/05/2021
12.21
 2,400 12.33 12.33 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |