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)
07/07/2021
11.55
 16,800 11.49 11.74 11.42 0 0 0
06/07/2021
11.55
 29,000 12.00 12.00 11.55 0 0 0
05/07/2021
11.87
 29,500 11.93 11.93 11.68 0 700 -0.0
02/07/2021
11.93
 2,600 12.06 12.12 11.93 0 0 0
01/07/2021
12.06
 12,600 12.12 12.32 12.00 0 0 0
30/06/2021
12.12
 17,900 11.93 12.12 11.93 0 0 0
29/06/2021
12.00
 3,100 12.06 12.12 11.87 0 0 0
28/06/2021
11.80
 8,600 12.19 12.19 11.80 0 0 0
25/06/2021
12.06
 2,000 12.12 12.12 11.87 0 0 0
24/06/2021
12.00
 24,100 11.93 12.06 11.80 0 0 0
23/06/2021
12.06
 25,300 12.44 12.44 12.06 0 0 0
22/06/2021
12.44
 14,500 12.63 12.76 12.38 0 0 0
21/06/2021
12.63
 11,900 12.57 12.95 12.57 0 0 0
18/06/2021
12.57
 38,400 12.51 12.76 12.38 0 0 0
17/06/2021
12.44
 31,500 12.06 12.44 11.93 0 10,000 -0.2
16/06/2021
12.25
 21,800 12.19 12.25 12.12 0 8,500 -0.2
15/06/2021
12.32
 8,800 12.70 12.70 12.19 0 0 0
14/06/2021
12.70
 50,800 11.87 12.83 11.87 0 0 0
11/06/2021
11.87
 42,400 11.49 12.00 11.36 0 10,000 -0.2
10/06/2021
11.49
 11,000 11.61 11.61 11.49 300 0 0.0
09/06/2021
11.61
 11,200 11.55 11.61 11.49 0 0 0
08/06/2021
11.49
 18,400 11.61 11.68 11.49 0 0 0
07/06/2021
11.61
 8,800 11.80 11.80 11.49 300 0 0.0
04/06/2021
11.80
 9,000 11.80 11.87 11.68 0 0 0
03/06/2021
11.80
 19,600 11.68 11.80 11.61 0 0 0
02/06/2021
11.61
 14,401 11.61 11.68 11.55 0 0 0
01/06/2021
11.55
 24,500 11.55 11.74 11.42 0 0 0
31/05/2021
11.49
 15,400 11.74 11.74 11.29 0 0 0
28/05/2021
11.74
 5,700 11.93 11.93 11.55 0 0 0
27/05/2021
11.74
 51,300 11.61 12.00 11.49 0 0 0
26/05/2021
11.61
 12,800 11.80 11.87 11.61 0 0 0
25/05/2021
11.87
 17,400 12.00 12.00 11.80 0 0 0
24/05/2021
11.87
 30,700 12.06 12.12 11.49 0 10,000 -0.2
21/05/2021
12.06
 5,100 11.93 12.19 11.93 0 0 0
20/05/2021
11.93
 14,000 12.19 12.19 11.80 0 0 0
19/05/2021
12.19
 25,300 12.44 12.44 12.12 0 0 0
18/05/2021
12.32
 20,800 12.63 12.63 12.32 0 0 0
17/05/2021
12.70
 2,400 12.83 12.83 12.70 0 0 0
14/05/2021
12.89
 16,500 12.83 12.89 12.76 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2021
12.76
 23,000 13.40 13.40 12.70 0 0 0
12/05/2021
12.76
 13,700 12.64 12.76 12.64 0 0 0
11/05/2021
12.64
 26,421 12.64 12.82 12.58 0 0 0
10/05/2021
12.58
 36,700 12.64 12.64 12.40 0 0 0
07/05/2021
12.40
 61,900 12.70 12.76 12.40 0 700 -0.0
06/05/2021
12.64
 22,700 12.94 12.94 12.64 0 1,100 -0.0
05/05/2021
12.76
 35,400 12.94 12.94 12.46 300 0 0.0
04/05/2021
12.52
 21,000 12.70 13.36 12.52 0 0 0
29/04/2021
12.70
 10,800 12.58 12.70 12.58 0 0 0
28/04/2021
12.58
 28,300 12.52 12.64 12.52 0 0 0
27/04/2021
12.52
 36,100 12.82 12.94 12.52 0 0 0
26/04/2021
12.94
 29,200 13.12 13.12 12.76 0 0 0
23/04/2021
12.88
 29,900 12.64 13.00 12.64 0 0 0
22/04/2021
12.64
 96,400 13.60 13.60 12.64 0 0 0
20/04/2021
13.60
 65,800 13.48 13.66 13.24 0 4,900 -0.1
19/04/2021
13.36
 74,200 13.73 13.73 13.30 4,900 0 0.1
16/04/2021
13.85
 55,100 14.21 14.21 13.66 0 0 0
15/04/2021
14.21
 25,100 14.39 14.45 14.21 0 0 0
14/04/2021
14.39
 41,100 14.27 14.45 14.27 0 2,000 -0.0
13/04/2021
14.39
 54,100 14.63 14.63 14.21 0 0 0
12/04/2021
14.63
 72,300 14.69 14.69 14.51 0 0 0
09/04/2021
14.69
 25,700 14.69 14.69 14.57 0 0 0
08/04/2021
14.69
 48,900 14.75 14.75 14.63 0 0 0
07/04/2021
14.93
 55,300 14.93 14.93 14.45 6,800 0 0.2
06/04/2021
14.93
 33,100 15.05 15.23 14.57 0 0 0
05/04/2021
14.93
 27,600 15.29 15.29 14.81 0 0 0
02/04/2021
15.05
 38,700 15.05 15.11 14.99 0 0 0
01/04/2021
15.05
 17,300 14.99 15.05 14.81 0 0 0
31/03/2021
15.05
 76,900 14.57 15.35 14.57 0 0 0
30/03/2021
14.75
 38,800 15.05 15.05 14.57 0 0 0
29/03/2021
14.69
 36,000 14.45 14.87 14.45 0 0 0
26/03/2021
14.57
 54,600 14.57 14.81 13.91 0 0 0
25/03/2021
14.57
 108,200 14.51 14.81 14.15 0 5,000 -0.1
24/03/2021
14.51
 136,700 14.87 14.87 14.39 0 24,300 -0.6
23/03/2021
14.93
 90,500 15.35 15.35 14.87 3,100 0 0.1
22/03/2021
15.35
 96,300 15.83 15.83 15.11 0 0 0
19/03/2021
15.95
 85,700 15.89 15.95 15.59 5,400 0 0.1
18/03/2021
15.95
 80,800 15.95 16.01 15.53 0 0 0
17/03/2021
15.95
 150,200 16.25 16.37 15.41 0 0 0
16/03/2021
16.25
 186,000 14.81 16.25 14.51 0 0 0
15/03/2021
14.81
 73,300 14.63 14.87 14.57 0 0 0
12/03/2021
14.63
 54,600 15.23 15.23 14.63 0 0 0
11/03/2021
15.23
 147,900 15.05 15.65 15.05 2,000 0 0.1
10/03/2021
14.99
 169,200 14.21 14.99 13.79 0 0 0
09/03/2021
14.15
 39,100 14.15 14.15 13.79 5,400 0 0.1
08/03/2021
14.15
 27,700 13.91 14.39 13.91 0 0 0
05/03/2021
13.85
 58,900 13.85 13.85 13.60 0 0 0
04/03/2021
13.85
 88,600 14.03 14.39 13.54 200 0 0.0
03/03/2021
14.03
 80,100 14.27 14.27 13.85 0 0 0
02/03/2021
14.21
 30,700 14.45 15.05 14.15 0 0 0
01/03/2021
14.51
 124,700 13.73 14.57 13.60 0 0 0
26/02/2021
13.73
 58,800 13.60 13.79 13.48 3,000 0 0.1
25/02/2021
13.60
 46,200 13.85 13.85 13.48 3,000 0 0.1
24/02/2021
13.85
 18,100 14.03 14.03 13.60 0 0 0
23/02/2021
14.15
 52,000 14.03 14.15 13.85 3,000 0 0.1
22/02/2021
14.15
 27,900 14.45 14.45 13.97 0 0 0
19/02/2021
14.27
 43,800 14.45 14.45 13.85 0 0 0
18/02/2021
14.45
 20,600 14.45 14.75 14.33 0 0 0
17/02/2021
14.45
 20,800 14.21 15.05 14.21 0 0 0
09/02/2021
14.21
 13,300 13.30 14.21 13.30 0 0 0
08/02/2021
13.48
 42,600 13.48 13.85 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |