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

14.90
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
(2024-04-19) 		-0.60 -3.87% 33,378 8,776 0.1
14.60
15.50
14.90
2 tháng
(2024-03-19) 		-0.03 -0.22% 549,016 145,900 2.5
14.40
16.80
14.90
3 tháng
(2024-02-19) 		0.99 7.14% 868,722 271,400 4.4
13.91
16.80
14.90
6 tháng
(2023-11-20) 		0.53 3.66% 1,152,922 361,000 5.7
13.07
16.80
14.90
12 tháng
(2023-05-24) 		3.23 27.71% 1,751,497 526,200 8.0
11.67
16.80
14.90
24 tháng
(2022-05-30) 		-0.15 -1.03% 2,435,491 585,800 8.8
8.48
16.80
14.90
36 tháng
(2021-06-03) 		-0.32 -2.09% 9,925,669 1,125,900 21.0
8.48
21.11
14.90
60 tháng
(2020-11-06) 		0.47 3.22% 18,469,691 1,186,800 22.1
8.48
21.88
14.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
13.35
-0.09
 800 13.16 13.53 13.16 0 0 0
#102 14/12/2023
13.44
-0.47
 100 13.44 13.44 13.44 0 0 0
#103 13/12/2023
13.91
-0.09
 3,300 13.91 13.91 13.63 800 0 0.0
#104 12/12/2023
14
0.19
 1,100 14 14 13.91 500 0 0.0
#105 11/12/2023
13.81
0.19
 2,900 13.25 13.91 13.25 200 0 0.0
#106 08/12/2023
13.63
0.56
 1,200 13.25 13.63 13.25 0 0 0
#107 07/12/2023
13.07
-0.47
 1,200 13.63 13.63 13.07 0 0 0
#108 06/12/2023
13.53
0
 10,200 13.35 14.19 13.35 2,000 0 0.0
#109 05/12/2023
13.53
0
 4,200 13.81 13.81 13.44 0 0 0
#110 04/12/2023
13.53
0.28
 2,700 13.07 13.81 13.07 0 0 0
#111 01/12/2023
13.25
-0.47
 900 13.25 13.25 13.25 0 0 0
#112 30/11/2023
13.72
-0.09
 7,300 13.91 13.91 13.25 5,000 0 0.1
#113 29/11/2023
13.81
0.28
 3,100 13.91 13.91 13.81 2,000 0 0.0
#114 28/11/2023
13.53
0.19
 92,300 13.35 14 13.07 29,000 0 0.4
#115 27/11/2023
13.35
-0.93
 200 13.16 13.35 13.16 0 100 -0.0
#116 24/11/2023
14.28
-0.09
 200 13.35 14.28 13.35 0 100 -0.0
#117 23/11/2023
14.37
0
 200 13.44 14.37 13.44 0 100 -0.0
#118 22/11/2023
14.37
0
 400 13.35 15.31 13.35 200 100 0.0
#119 21/11/2023
14.37
0
 700 13.35 14.47 13.35 0 100 -0.0
#120 20/11/2023
14.37
-0.09
 600 13.16 14.93 13.16 300 100 0.0
#121 17/11/2023
14.47
0
 1,500 14.56 14.56 14.47 700 0 0.0
#122 16/11/2023
14.47
0.28
 3,100 13.07 14.56 13.07 2,000 100 0.0
#123 15/11/2023
14.19
0
 100 14.19 14.19 14.19 0 0 0
#124 14/11/2023
14.19
0.19
 300 14.19 14.19 14.19 0 0 0
#125 13/11/2023
14
0
 4,600 14 14.19 14 3,000 0 0.0
#126 10/11/2023
14
0
 22,600 14 14.19 14 10,000 0 0.2
#127 09/11/2023
14
0.65
 10,101 13.91 14.09 13.53 6,500 0 0.1
#128 08/11/2023
13.35
-0.56
 1,000 13.91 14.19 13.35 0 0 0
#129 07/11/2023
13.91
-0.09
 2,300 13.07 13.91 13.07 500 0 0
#130 06/11/2023
14
0.19
 4,100 13.72 14 13.72 0 0 0
#131 03/11/2023
13.81
-0.09
 300 13.07 13.81 13.07 0 0 0
#132 02/11/2023
13.91
-0.37
 5,500 12.88 14.09 12.88 1,300 100 0.0
#133 01/11/2023
14.28
0.37
 200 12.60 14.28 12.60 0 100 -0.0
#134 31/10/2023
13.91
0.75
 2,500 14.19 14.19 13.16 1,200 0 0.0
#135 30/10/2023
13.16
-0.93
 2,500 12.69 14 12.69 0 100 -0.0
#136 27/10/2023
14.09
-0.09
 600 14.19 14.19 12.79 100 100 0
#137 26/10/2023
14.19
-0.19
 700 13.16 14.19 13.16 0 100 -0.0
#138 25/10/2023
14.37
0.19
 300 14.65 14.65 13.35 0 0 0
#139 24/10/2023
14.19
0
 7,100 12.79 14.56 12.79 1,500 100 0.0
#140 23/10/2023
14.19
-0.19
 700 13.25 14.28 13.25 0 100 -0.0
#141 20/10/2023
14.37
0.65
 300 14.47 14.47 14.37 100 0 0.0
#142 19/10/2023
13.72
-1.12
 2,000 13.44 14.75 13.44 0 100 -0.0
#143 18/10/2023
14.84
0.56
 100 14.84 14.84 14.84 0 0 0
#144 17/10/2023
14.28
-0.93
 8,800 13.72 14.84 13.72 3,700 100 0.1
#145 16/10/2023
15.21
0.37
 300 13.53 15.21 13.53 0 100 -0.0
#146 13/10/2023
14.84
0
 100 14.84 14.84 14.84 0 0 0
#147 12/10/2023
14.84
-0.09
 5,300 13.63 14.84 13.44 1,000 100 0.0
#148 11/10/2023
14.93
0.28
 100 14.93 14.93 14.93 0 0 0
#149 10/10/2023
14.65
0.28
 200 13.35 14.65 13.35 0 0 0
#150 09/10/2023
14.37
0.19
 1,700 15.21 15.21 13.63 900 0 0.0
#151 06/10/2023
14.19
-0.09
 401 13.25 14.28 13.25 0 0 0
#152 05/10/2023
14.28
0.28
 11,900 14.37 14.37 14 6,000 0 0.1
#153 04/10/2023
14
0
 8,500 14 14.28 14 3,100 0 0.0
#154 03/10/2023
14
0
 4,600 14.19 14.19 14 2,000 0 0.0
#155 02/10/2023
14
-0.28
 200 13.44 14 13.44 0 0 0
#156 29/09/2023
14.28
0
 10,000 14.37 14.37 13.81 1,200 0 0.0
#157 28/09/2023
14.28
0
 7,500 13.16 14.37 13.16 0 100 -0.0
#158 27/09/2023
14.28
0
 0 14.28 14.28 14.28 0 0 0
#159 26/09/2023
14.28
-0.09
 800 13.63 14.28 13.63 0 0 0
#160 25/09/2023
14.37
0
 16,806 14 14.47 14 8,300 0 0.1
#161 22/09/2023
14.37
0.28
 63,200 14.93 14.93 13.44 14,000 200 0.2
#162 21/09/2023
14.09
0.19
 12,700 13.72 14.09 13.72 0 0 0
#163 20/09/2023
13.91
-0.75
 2,100 13.63 13.91 13.44 0 100 -0.0
#164 19/09/2023
14.65
-0.47
 5,400 15.12 15.12 13.63 5,000 100 0
#165 18/09/2023
15.12
0.93
 2,305 14.19 15.31 14.19 2,000 0 0.0
#166 15/09/2023
14.19
0
 6,101 13.25 14.19 13.25 3,800 0 0
#167 14/09/2023
14.19
0.09
 7,200 15.49 15.49 13.35 3,900 0 0.1
#168 13/09/2023
14.09
0.09
 28,900 13.91 14.19 13.91 16,900 100 0.3
#169 12/09/2023
14
0
 8,301 14 14.09 14 8,000 100 0.1
#170 11/09/2023
14
0.28
 10,400 13.81 14 13.72 7,800 0 0.1
#171 08/09/2023
13.72
-0.09
 800 13.91 13.91 13.25 0 0 0
#172 07/09/2023
13.81
0
 500 13.07 14.09 13.07 0 100 -0.0
#173 06/09/2023
13.81
-0.09
 3,301 13.07 14.19 13.07 2,000 100 0.0
#174 05/09/2023
13.91
0.09
 800 13.72 13.91 13.72 0 0 0
#175 31/08/2023
13.81
0
 1,600 13.53 14 13.53 1,300 0 0.0
#176 30/08/2023
13.81
0
 100 13.81 13.81 13.81 0 0 0
#177 29/08/2023
13.81
0.47
 10,300 13.07 13.81 13.07 4,000 0 0.1
#178 28/08/2023
13.35
0
 700 13.35 13.35 13.16 0 0 0
#179 25/08/2023
13.35
0
 1,100 13.25 13.35 13.25 0 0 0
#180 24/08/2023
13.35
-0.47
 800 12.79 13.72 12.79 0 100 -0.0
#181 23/08/2023
13.81
-0.09
 200 12.69 13.81 12.69 0 100 -0.0
#182 22/08/2023
13.91
0.37
 200 12.97 13.91 12.97 0 100 -0.0
#183 21/08/2023
13.53
0.37
 1,800 13.44 13.53 12.60 0 0 0
#184 18/08/2023
13.16
-0.75
 1,200 13.35 13.35 13.16 0 100 -0.0
#185 17/08/2023
13.91
0.28
 101 13.91 13.91 13.91 0 0 0
#186 16/08/2023
13.63
-0.37
 700 13.25 13.63 13.25 0 100 -0.0
#187 15/08/2023
14
0
 8 14 14 14 0 0 0
#188 14/08/2023
14
0
 6 14 14 14 0 0 0
#189 11/08/2023
14
-0.09
 400 13.53 14 13.53 0 100 -0.0
#190 10/08/2023
14.09
0.28
 201 13.25 14.09 13.25 0 100 -0.0
#191 09/08/2023
13.81
0.19
 1,100 13.91 13.91 13.81 1,000 0 0.0
#192 08/08/2023
13.63
-0.19
 1,114 13.35 13.63 13.25 0 0 0
#193 07/08/2023
13.81
0
 500 14 14 13.44 0 0 0
#194 04/08/2023
13.81
0
 800 14.09 14.09 13.16 0 0 0
#195 03/08/2023
13.81
-0.37
 1,800 13.53 14 13.44 400 100 0.0
#196 02/08/2023
14.19
0
 200 13.25 14.19 13.25 0 100 -0.0
#197 01/08/2023
14.19
0.19
 102 14.19 14.19 14.19 0 0 0
#198 31/07/2023
14
0
 0 14 14 14 0 0 0
#199 28/07/2023
14
0
 14 14 14 14 0 0 0
#200 27/07/2023
14
-0.09
 1,100 14.84 14.84 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |