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)
#201 26/07/2023
14.09
-0.47
 500 13.53 14.09 13.53 0 0 0
#202 25/07/2023
14.56
-0.65
 3,200 13.81 14.93 13.81 900 100 0.0
#203 24/07/2023
15.21
0.75
 300 13.63 15.59 13.63 0 100 -0.0
#204 21/07/2023
14.47
0.93
 900 14.75 14.75 13.53 0 0 0
#205 20/07/2023
13.53
-0.47
 15,200 14.37 15.12 13.53 5,700 0 0.1
#206 19/07/2023
14
0
 1,900 15.21 15.40 14 0 0 0
#207 18/07/2023
14
-0.37
 3,400 14.84 14.84 14 1,600 0 0.0
#208 17/07/2023
14.37
0
 3,800 15.77 15.77 14.19 2,100 0 0.0
#209 14/07/2023
14.37
-0.93
 17,800 14.09 15.77 14 9,000 100 0.1
#210 13/07/2023
15.31
0
 2,500 14.09 16.80 14.09 2,000 100 0.0
#211 12/07/2023
15.31
0.28
 300 15.31 15.31 15.03 0 0 0
#212 11/07/2023
15.03
1.03
 9,401 13.72 15.21 13.72 100 0 0.0
#213 10/07/2023
14
-0.47
 2,500 14 14 14 0 0 0
#214 07/07/2023
14.47
0.84
 20,600 13.35 14.84 13.35 3,600 0 0.1
#215 06/07/2023
13.63
0
 1,000 13.35 13.63 13.35 0 0 0
#216 05/07/2023
13.63
0
 600 13.63 13.63 13.25 0 0 0
#217 04/07/2023
13.63
-0.19
 303 13.16 13.91 13.16 0 0 0
#218 03/07/2023
13.81
-0.09
 200 13.07 13.81 13.07 0 0 0
#219 30/06/2023
13.91
-0.09
 5,500 13.53 13.91 13.44 0 0 0
#220 29/06/2023
14
0.37
 12,400 12.97 14 12.97 2,100 0 0.0
#221 28/06/2023
13.63
0.19
 4,600 12.79 13.63 12.79 0 0 0
#222 27/06/2023
13.44
0.65
 3,205 12.41 14 12.41 0 0 0
#223 26/06/2023
12.79
-0.84
 100 12.79 12.79 12.79 0 0 0
#224 23/06/2023
13.63
0.19
 3,700 12.79 13.63 12.79 100 0 0.0
#225 22/06/2023
13.44
0.09
 5,500 13.25 13.91 13.25 1,900 0 0.0
#226 21/06/2023
13.35
-0.09
 2,202 12.69 13.35 12.69 0 100 -0.0
#227 20/06/2023
13.44
0
 400 12.69 13.44 12.69 0 0 0
#228 19/06/2023
13.44
-0.47
 8,600 12.97 13.44 12.69 0 0 0
#229 16/06/2023
13.91
0
 9,900 13.81 13.91 13.16 3,300 0 0.0
#230 15/06/2023
13.91
0.28
 600 13.91 13.91 13.91 500 0 0.0
#231 14/06/2023
13.63
0.09
 11,001 13.63 13.63 13.53 0 0 0
#232 13/06/2023
13.53
-0.47
 500 12.79 14 12.79 0 0 0
#233 12/06/2023
14
1.03
 47,400 14.19 14.19 13.07 0 0 0
#234 09/06/2023
12.97
-0.19
 1,800 12.32 13.16 12.32 0 0 0
#235 08/06/2023
13.16
-0.65
 4,200 12.97 13.81 12.97 3,000 0 0.0
#236 07/06/2023
13.81
0.09
 5,200 13.72 13.81 13.72 0 0 0
#237 06/06/2023
13.72
0.37
 19,300 14.65 14.65 12.60 1,600 0 0.0
#238 05/06/2023
13.35
1.12
 2,000 11.95 13.44 11.95 0 0 0
#239 02/06/2023
12.23
0.09
 3,300 11.85 12.60 11.85 0 0 0
#240 01/06/2023
12.13
-0.09
 300 11.85 12.13 11.85 0 0 0
#241 31/05/2023
12.23
-0.09
 1,800 11.76 12.32 11.76 0 0 0
#242 30/05/2023
12.32
0
 12,800 11.76 12.32 11.76 6,200 0 0.1
#243 29/05/2023
12.32
0
 13,701 11.67 12.41 11.67 800 0 0.0
#244 26/05/2023
12.32
0.65
 3,100 11.67 12.32 11.67 500 0 0.0
#245 25/05/2023
11.67
0
 2,800 11.67 11.67 11.67 500 0 0.0
#246 24/05/2023
11.67
0.28
 400 11.67 11.67 11.67 0 0 0
#247 23/05/2023
11.39
-0.28
 100 11.39 11.39 11.39 0 0 0
#248 22/05/2023
11.67
-0.19
 12,600 11.67 12.32 11.67 0 0 0
#249 19/05/2023
11.85
0
 0 11.85 11.85 11.85 0 0 0
#250 18/05/2023
11.85
-0.28
 1,200 11.76 11.85 11.76 500 0 0.0
#251 17/05/2023
12.13
-0.28
 500 12.13 12.13 12.04 200 0 0.0
#252 16/05/2023
12.41
0
 3,300 12.79 12.79 12.32 2,600 0 0.0
#253 15/05/2023
12.41
0.28
 2,003 11.76 12.41 11.76 400 0 0.0
#254 12/05/2023
12.13
0.09
 7,400 12.51 12.51 12.13 5,500 0 0.1
#255 11/05/2023
12.04
-0.93
 1,200 11.95 12.04 11.85 0 100 -0.0
#256 10/05/2023
12.97
0.84
 500 11.76 12.97 11.76 0 0 0
#257 09/05/2023
12.13
0.37
 6,100 11.67 12.13 11.67 800 0 0.0
#258 08/05/2023
11.76
0.47
 1,100 11.39 12.23 11.39 0 0 0
#259 05/05/2023
11.29
-0.93
 100 11.29 11.29 11.29 0 100 -0.0
#260 04/05/2023
12.23
-0.09
 2,101 12.32 12.32 12.23 2,000 100 0.0
#261 28/04/2023
12.32
0.28
 1,203 12.79 12.79 12.32 1,000 0 0.0
#262 27/04/2023
12.04
0.19
 6,500 11.67 12.13 11.67 2,900 0 0.0
#263 26/04/2023
11.85
0
 1,722 11.85 11.85 10.73 500 0 0.0
#264 25/04/2023
11.85
0.17
 1,900 11.85 11.85 11.85 1,500 0 0.0
#265 24/04/2023
11.68
-0.09
 5,300 10.99 11.77 10.99 1,100 0 0.0
#266 21/04/2023
11.77
-0.09
 7,700 11.85 11.85 11.68 2,900 0 0.0
#267 20/04/2023
11.85
0.17
 8,400 11.68 12.46 11.68 5,800 0 0.1
#268 19/04/2023
11.68
-0.09
 4,923 11.77 11.77 10.99 2,000 0 0.0
#269 18/04/2023
11.77
0.52
 6,905 11.25 11.77 11.25 1,200 0 0.0
#270 17/04/2023
11.25
0.17
 2,000 10.90 11.25 10.90 0 0 0
#271 14/04/2023
11.07
0.17
 1,900 11.07 11.07 11.07 0 0 0
#272 13/04/2023
10.90
-0.26
 1,400 11.59 11.59 10.47 900 0 0.0
#273 12/04/2023
11.16
-0.26
 2,500 11.59 12.03 11.16 1,700 0 0.0
#274 11/04/2023
11.42
-0.17
 1,500 11.68 11.68 10.73 0 0 0
#275 10/04/2023
11.59
0.43
 2,200 12.03 12.03 11.16 1,000 0 0.0
#276 07/04/2023
11.16
-0.09
 2,900 11.51 11.51 10.73 2,600 0 0.0
#277 06/04/2023
11.25
-0.09
 2,100 11.59 11.59 10.64 1,600 0 0.0
#278 05/04/2023
11.33
-0.09
 200 10.47 11.33 10.47 0 0 0
#279 04/04/2023
11.42
0
 11,800 10.47 11.42 10.47 5,400 200 0.1
#280 03/04/2023
11.42
0.26
 2,300 11.25 11.59 10.99 1,400 0 0.0
#281 31/03/2023
11.16
0.09
 300 11.25 11.25 11.16 0 0 0
#282 30/03/2023
11.07
0.35
 200 11.25 11.25 11.07 0 0 0
#283 29/03/2023
10.73
0.09
 4,800 10.30 10.73 10.30 0 3,500 -0.0
#284 28/03/2023
10.64
-0.52
 300 11.59 11.59 10.64 0 0 0
#285 27/03/2023
11.16
0.17
 1,000 11.25 11.25 10.38 0 100 -0.0
#286 24/03/2023
10.99
0.52
 1,600 11.07 11.07 10.21 0 1,000 -0.0
#287 23/03/2023
10.47
-0.61
 8,200 10.82 10.82 10.21 0 5,200 -0.1
#288 22/03/2023
11.07
0
 200 11.25 11.25 11.07 0 0 0
#289 21/03/2023
11.07
0.09
 400 10.99 11.25 10.99 0 200 -0.0
#290 20/03/2023
10.99
-0.35
 1,300 11.59 11.59 10.73 0 700 -0.0
#291 17/03/2023
11.33
0.09
 200 11.33 11.33 11.33 0 0 0
#292 16/03/2023
11.25
0.43
 2,606 10.56 11.25 10.56 0 0 0
#293 15/03/2023
10.82
-1.04
 200 10.99 10.99 10.82 0 0 0
#294 14/03/2023
11.85
0.26
 100 11.85 11.85 11.85 0 0 0
#295 13/03/2023
11.59
0.35
 4,000 11.77 11.77 10.90 0 0 0
#296 10/03/2023
11.25
0.52
 6,200 10.47 11.51 10.47 0 0 0
#297 09/03/2023
10.73
-0.26
 1,400 10.38 11.25 10.38 0 0 0
#298 08/03/2023
10.99
0.09
 4,400 10.47 11.68 10.47 0 0 0
#299 07/03/2023
10.90
0
 200 10.56 10.90 10.56 0 0 0
#300 06/03/2023
10.90
-0.78
 100 10.90 10.90 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |