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)
16/05/2023
9.26
 3,300 9.53 9.53 9.19 2,600 0 0.0
15/05/2023
9.26
 2,003 8.77 9.26 8.77 400 0 0.0
12/05/2023
9.05
 7,400 9.33 9.33 9.05 5,500 0 0.1
11/05/2023
8.98
 1,200 8.91 8.98 8.84 0 100 -0.0
10/05/2023
9.67
 500 8.77 9.67 8.77 0 0 0
09/05/2023
9.05
 6,100 8.70 9.05 8.70 800 0 0.0
08/05/2023
8.77
 1,100 8.49 9.12 8.49 0 0 0
05/05/2023
8.42
 100 8.42 8.42 8.42 0 100 -0.0
04/05/2023
9.12
 2,101 9.19 9.19 9.12 2,000 100 0.0
28/04/2023
9.19
 1,203 9.53 9.53 9.19 1,000 0 0.0
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2023
8.98
 6,500 8.70 9.05 8.70 2,900 0 0.0
26/04/2023
8.84
 1,722 8.84 8.84 8.00 500 0 0.0
25/04/2023
8.84
 1,900 8.84 8.84 8.84 1,500 0 0.0
24/04/2023
8.71
 5,300 8.19 8.77 8.19 1,100 0 0.0
21/04/2023
8.77
 7,700 8.84 8.84 8.71 2,900 0 0.0
20/04/2023
8.84
 8,400 8.71 9.29 8.71 5,800 0 0.1
19/04/2023
8.71
 4,923 8.77 8.77 8.19 2,000 0 0.0
18/04/2023
8.77
 6,905 8.39 8.77 8.39 1,200 0 0.0
17/04/2023
8.39
 2,000 8.13 8.39 8.13 0 0 0
14/04/2023
8.26
 1,900 8.26 8.26 8.26 0 0 0
13/04/2023
8.13
 1,400 8.64 8.64 7.81 900 0 0.0
12/04/2023
8.32
 2,500 8.64 8.97 8.32 1,700 0 0.0
11/04/2023
8.52
 1,500 8.71 8.71 8.00 0 0 0
10/04/2023
8.64
 2,200 8.97 8.97 8.32 1,000 0 0.0
07/04/2023
8.32
 2,900 8.58 8.58 8.00 2,600 0 0.0
06/04/2023
8.39
 2,100 8.64 8.64 7.93 1,600 0 0.0
05/04/2023
8.45
 200 7.81 8.45 7.81 0 0 0
04/04/2023
8.52
 11,800 7.81 8.52 7.81 5,400 200 0.1
03/04/2023
8.52
 2,300 8.39 8.64 8.19 1,400 0 0.0
31/03/2023
8.32
 300 8.39 8.39 8.32 0 0 0
30/03/2023
8.26
 200 8.39 8.39 8.26 0 0 0
29/03/2023
8.00
 4,800 7.68 8.00 7.68 0 3,500 -0.0
28/03/2023
7.93
 300 8.64 8.64 7.93 0 0 0
27/03/2023
8.32
 1,000 8.39 8.39 7.74 0 100 -0.0
24/03/2023
8.19
 1,600 8.26 8.26 7.61 0 1,000 -0.0
23/03/2023
7.81
 8,200 8.06 8.06 7.61 0 5,200 -0.1
22/03/2023
8.26
 200 8.39 8.39 8.26 0 0 0
21/03/2023
8.26
 400 8.19 8.39 8.19 0 200 -0.0
20/03/2023
8.19
 1,300 8.64 8.64 8.00 0 700 -0.0
17/03/2023
8.45
 200 8.45 8.45 8.45 0 0 0
16/03/2023
8.39
 2,606 7.87 8.39 7.87 0 0 0
15/03/2023
8.06
 200 8.19 8.19 8.06 0 0 0
14/03/2023
8.84
 100 8.84 8.84 8.84 0 0 0
13/03/2023
8.64
 4,000 8.77 8.77 8.13 0 0 0
10/03/2023
8.39
 6,200 7.81 8.58 7.81 0 0 0
09/03/2023
8.00
 1,400 7.74 8.39 7.74 0 0 0
08/03/2023
8.19
 4,400 7.81 8.71 7.81 0 0 0
07/03/2023
8.13
 200 7.87 8.13 7.87 0 0 0
06/03/2023
8.13
 100 8.13 8.13 8.13 0 0 0
03/03/2023
8.71
 14,500 9.23 9.23 8.39 0 0 0
02/03/2023
8.71
 10,623 9.35 9.35 8.71 0 0 0
01/03/2023
8.52
 2,700 8.52 8.52 8.52 0 0 0
28/02/2023
8.77
 100 8.77 8.77 8.77 0 0 0
27/02/2023
8.71
 4,500 8.84 8.84 8.52 0 0 0
24/02/2023
8.84
 3,600 8.06 8.84 8.06 0 100 -0.0
23/02/2023
8.32
 1,600 7.74 8.32 7.74 0 0 0
22/02/2023
8.13
 900 7.87 8.13 7.87 0 0 0
21/02/2023
8.58
 0 8.58 8.58 8.58 0 0 0
20/02/2023
8.58
 500 8.71 8.71 8.58 100 0 0.0
17/02/2023
8.58
 18,407 7.74 8.58 7.74 0 0 0
16/02/2023
7.81
 100 7.81 7.81 7.81 0 0 0
15/02/2023
8.26
 2,600 7.48 8.26 7.48 0 0 0
14/02/2023
7.55
 200 7.48 7.55 7.48 0 0 0
13/02/2023
7.74
 1,600 7.68 7.93 7.68 0 0 0
10/02/2023
7.87
 100 7.87 7.87 7.87 0 0 0
09/02/2023
8.13
 400 8.13 8.13 8.13 0 0 0
08/02/2023
8.71
 21,000 8.06 8.71 8.06 0 0 0
07/02/2023
8.71
 3,200 8.64 8.71 8.19 0 0 0
06/02/2023
8.71
 7,200 8.64 8.71 8.64 0 0 0
03/02/2023
8.13
 7,700 8.26 8.26 8.06 0 0 0
02/02/2023
8.06
 5,300 8.00 8.06 7.55 0 0 0
01/02/2023
7.81
 5,600 7.93 7.93 7.48 0 100 -0.0
31/01/2023
7.93
 1,100 7.29 8.39 7.29 700 100 0.0
30/01/2023
7.93
 400 7.10 8.00 7.10 0 100 -0.0
27/01/2023
7.74
 700 7.55 7.81 7.23 0 0 0
19/01/2023
7.42
 200 7.42 7.42 7.42 0 0 0
18/01/2023
7.42
 5,100 6.97 7.61 6.97 500 100 0.0
17/01/2023
7.61
 2,200 7.74 7.74 6.90 1,000 0 0.0
16/01/2023
7.10
 6,400 7.35 7.35 7.10 1,700 0 0.0
13/01/2023
6.97
 3,300 7.42 7.42 6.97 3,100 0 0.0
12/01/2023
7.03
 2,600 7.03 7.03 6.90 1,000 0 0.0
11/01/2023
6.77
 600 6.77 6.77 6.77 0 0 0
10/01/2023
7.10
 2,400 6.45 7.35 6.45 0 100 -0.0
09/01/2023
7.10
 600 6.71 7.10 6.71 0 100 -0.0
06/01/2023
7.35
 400 7.55 7.55 7.35 200 0 0.0
05/01/2023
6.90
 1,200 7.42 7.42 6.90 0 0 0
04/01/2023
6.90
 100 6.90 6.90 6.90 0 0 0
03/01/2023
6.84
 1,400 6.71 6.84 6.71 0 0 0
30/12/2022
6.71
 1,000 6.71 6.71 6.71 1,000 0 0.0
29/12/2022
6.71
 2,000 6.77 6.77 6.71 0 0 0
28/12/2022
6.71
 100 6.71 6.71 6.71 0 0 0
27/12/2022
6.64
 500 6.90 6.90 6.64 300 0 0.0
26/12/2022
6.32
 9,800 6.77 6.97 6.32 4,300 0 0.0
23/12/2022
6.77
 1,400 6.77 6.77 6.58 0 0 0
22/12/2022
6.77
 600 6.64 6.77 6.58 0 0 0
21/12/2022
6.45
 1,300 6.97 7.03 6.45 0 0 0
20/12/2022
6.97
 400 6.97 6.97 6.77 0 0 0
19/12/2022
6.97
 4,000 6.77 7.10 6.77 0 0 0
16/12/2022
6.97
 11,800 6.84 7.03 6.77 0 0 0
15/12/2022
6.77
 300 7.23 7.23 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |