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)
14/05/2021
12.39
 16,500 12.33 12.39 12.27 0 0 0
13/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
13/05/2021
12.27
 23,000 12.88 12.88 12.21 0 0 0
12/05/2021
12.27
 13,700 12.15 12.27 12.15 0 0 0
11/05/2021
12.15
 26,421 12.15 12.33 12.09 0 0 0
10/05/2021
12.09
 36,700 12.15 12.15 11.92 0 0 0
07/05/2021
11.92
 61,900 12.21 12.27 11.92 0 700 -0.0
06/05/2021
12.15
 22,700 12.44 12.44 12.15 0 1,100 -0.0
05/05/2021
12.27
 35,400 12.44 12.44 11.98 300 0 0.0
04/05/2021
12.04
 21,000 12.21 12.85 12.04 0 0 0
29/04/2021
12.21
 10,800 12.09 12.21 12.09 0 0 0
28/04/2021
12.09
 28,300 12.04 12.15 12.04 0 0 0
27/04/2021
12.04
 36,100 12.33 12.44 12.04 0 0 0
26/04/2021
12.44
 29,200 12.61 12.61 12.27 0 0 0
23/04/2021
12.38
 29,900 12.15 12.50 12.15 0 0 0
22/04/2021
12.15
 96,400 13.08 13.08 12.15 0 0 0
20/04/2021
13.08
 65,800 12.96 13.14 12.73 0 4,900 -0.1
19/04/2021
12.85
 74,200 13.19 13.19 12.79 4,900 0 0.1
16/04/2021
13.31
 55,100 13.66 13.66 13.14 0 0 0
15/04/2021
13.66
 25,100 13.83 13.89 13.66 0 0 0
14/04/2021
13.83
 41,100 13.71 13.89 13.71 0 2,000 -0.0
13/04/2021
13.83
 54,100 14.06 14.06 13.66 0 0 0
12/04/2021
14.06
 72,300 14.12 14.12 13.95 0 0 0
09/04/2021
14.12
 25,700 14.12 14.12 14.00 0 0 0
08/04/2021
14.12
 48,900 14.18 14.18 14.06 0 0 0
07/04/2021
14.35
 55,300 14.35 14.35 13.89 6,800 0 0.2
06/04/2021
14.35
 33,100 14.47 14.64 14.00 0 0 0
05/04/2021
14.35
 27,600 14.70 14.70 14.23 0 0 0
02/04/2021
14.47
 38,700 14.47 14.52 14.41 0 0 0
01/04/2021
14.47
 17,300 14.41 14.47 14.23 0 0 0
31/03/2021
14.47
 76,900 14.00 14.76 14.00 0 0 0
30/03/2021
14.18
 38,800 14.47 14.47 14.00 0 0 0
29/03/2021
14.12
 36,000 13.89 14.29 13.89 0 0 0
26/03/2021
14.00
 54,600 14.00 14.23 13.37 0 0 0
25/03/2021
14.00
 108,200 13.95 14.23 13.60 0 5,000 -0.1
24/03/2021
13.95
 136,700 14.29 14.29 13.83 0 24,300 -0.6
23/03/2021
14.35
 90,500 14.76 14.76 14.29 3,100 0 0.1
22/03/2021
14.76
 96,300 15.22 15.22 14.52 0 0 0
19/03/2021
15.33
 85,700 15.28 15.33 14.99 5,400 0 0.1
18/03/2021
15.33
 80,800 15.33 15.39 14.93 0 0 0
17/03/2021
15.33
 150,200 15.62 15.74 14.81 0 0 0
16/03/2021
15.62
 186,000 14.23 15.62 13.95 0 0 0
15/03/2021
14.23
 73,300 14.06 14.29 14.00 0 0 0
12/03/2021
14.06
 54,600 14.64 14.64 14.06 0 0 0
11/03/2021
14.64
 147,900 14.47 15.04 14.47 2,000 0 0.1
10/03/2021
14.41
 169,200 13.66 14.41 13.25 0 0 0
09/03/2021
13.60
 39,100 13.60 13.60 13.25 5,400 0 0.1
08/03/2021
13.60
 27,700 13.37 13.83 13.37 0 0 0
05/03/2021
13.31
 58,900 13.31 13.31 13.08 0 0 0
04/03/2021
13.31
 88,600 13.48 13.83 13.02 200 0 0.0
03/03/2021
13.48
 80,100 13.71 13.71 13.31 0 0 0
02/03/2021
13.66
 30,700 13.89 14.47 13.60 0 0 0
01/03/2021
13.95
 124,700 13.19 14.00 13.08 0 0 0
26/02/2021
13.19
 58,800 13.08 13.25 12.96 3,000 0 0.1
25/02/2021
13.08
 46,200 13.31 13.31 12.96 3,000 0 0.1
24/02/2021
13.31
 18,100 13.48 13.48 13.08 0 0 0
23/02/2021
13.60
 52,000 13.48 13.60 13.31 3,000 0 0.1
22/02/2021
13.60
 27,900 13.89 13.89 13.42 0 0 0
19/02/2021
13.71
 43,800 13.89 13.89 13.31 0 0 0
18/02/2021
13.89
 20,600 13.89 14.18 13.77 0 0 0
17/02/2021
13.89
 20,800 13.66 14.47 13.66 0 0 0
09/02/2021
13.66
 13,300 12.79 13.66 12.79 0 0 0
08/02/2021
12.96
 42,600 12.96 13.31 12.85 0 0 0
05/02/2021
12.96
 24,300 13.25 13.25 12.79 0 0 0
04/02/2021
12.96
 18,600 13.02 13.02 12.85 0 0 0
03/02/2021
13.25
 18,000 12.67 13.31 12.67 0 0 0
02/02/2021
12.61
 18,500 12.44 12.67 11.98 0 0 0
01/02/2021
12.15
 33,100 12.79 13.02 12.09 0 0 0
29/01/2021
12.79
 32,800 11.11 13.48 11.05 0 0 0
28/01/2021
12.27
 101,600 13.02 13.02 12.27 0 100 -0.0
27/01/2021
13.60
 65,800 13.95 14.00 13.19 5,000 0 0.1
26/01/2021
13.89
 78,900 14.58 14.58 13.89 1,000 0 0.0
25/01/2021
14.52
 63,800 14.70 14.70 14.23 0 0 0
22/01/2021
14.64
 71,600 14.87 14.87 14.23 0 0 0
21/01/2021
14.81
 71,300 15.04 15.10 14.47 3,300 0 0.1
20/01/2021
14.76
 43,200 14.58 14.76 13.60 0 0 0
19/01/2021
14.58
 177,800 16.20 16.20 14.52 700 0 0.0
18/01/2021
16.09
 110,700 15.91 16.20 15.51 0 0 0
15/01/2021
15.91
 156,100 15.91 16.38 15.45 0 0 0
14/01/2021
15.91
 73,500 16.14 16.32 15.62 0 600 -0.0
13/01/2021
16.32
 157,000 15.74 16.90 15.74 0 100 -0.0
12/01/2021
15.62
 299,000 14.81 15.91 14.81 0 200 -0.0
11/01/2021
14.81
 156,900 14.12 14.87 14.12 0 0 0
08/01/2021
14.12
 248,000 15.04 15.57 14.12 400 0 0.0
07/01/2021
15.04
 130,200 14.81 15.16 13.95 100 0 0.0
06/01/2021
14.87
 221,400 14.47 15.62 14.41 0 0 0
05/01/2021
14.29
 299,600 13.02 14.29 13.02 0 0 0
04/01/2021
13.02
 313,500 12.04 13.02 11.86 0 0 0
31/12/2020
11.86
 69,700 11.86 11.86 11.57 200 0 0.0
30/12/2020
11.86
 41,300 12.04 12.04 11.69 0 0 0
29/12/2020
12.15
 33,400 12.44 12.61 12.09 0 0 0
28/12/2020
12.21
 189,300 11.57 12.73 11.28 200 0 0.0
25/12/2020
11.57
 134,100 11.05 11.92 11.05 1,800 0 0.0
24/12/2020
11.28
 27,800 11.57 11.86 10.99 100 0 0.0
23/12/2020
11.52
 197,700 10.99 11.57 10.88 0 1,300 -0.0
22/12/2020
10.99
 82,300 10.88 10.99 10.88 0 0 0
21/12/2020
10.99
 17,200 10.99 10.99 10.76 0 1,500 -0.0
18/12/2020
10.99
 9,200 10.88 10.99 10.88 3,400 0 0.1
17/12/2020
10.76
 3,300 10.88 10.94 10.76 0 0 0
16/12/2020
10.99
 1,500 10.76 11.17 10.76 0 0 0
15/12/2020
10.82
 8,000 10.94 10.94 10.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |