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

14.70
0.10
(0.68%)
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
(2024-08-20) 		0.60 4.26% 49,300 1,500 0.0
14.10
14.80
14.70
2 tháng
(2024-07-22) 		0 0% 121,100 3,400 0.0
14.10
14.90
14.70
3 tháng
(2024-06-21) 		-0.20 -1.34% 285,500 6,300 0.1
14.10
15.60
14.70
6 tháng
(2024-03-25) 		-1.35 -8.43% 751,780 122,900 2.1
14.10
16.80
14.70
12 tháng
(2023-09-25) 		0.33 2.27% 1,642,830 424,000 6.6
13.07
16.80
14.70
24 tháng
(2022-09-30) 		1.29 9.61% 2,534,891 591,200 8.8
8.48
16.80
14.70
36 tháng
(2021-10-05) 		-3.21 -17.93% 6,792,239 1,197,100 22.3
8.48
21.11
14.70
60 tháng
(2020-11-06) 		0.27 1.84% 18,809,891 1,198,000 22.3
8.48
21.88
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
13.84
 100 13.84 13.84 13.84 0 0 0
16/09/2022
13.84
 3,900 13.93 13.93 13.58 0 0 0
15/09/2022
13.84
 1,200 13.84 13.84 13.41 0 0 0
14/09/2022
13.41
 1,100 14.10 14.10 13.41 0 0 0
13/09/2022
13.58
 4,700 13.41 13.67 13.41 0 0 0
12/09/2022
13.58
 15,800 13.76 13.76 13.58 0 0 0
09/09/2022
13.50
 6,200 13.76 13.76 13.32 0 0 0
08/09/2022
13.15
 15,000 13.84 13.84 12.98 0 0 0
07/09/2022
13.06
 1,100 13.93 13.93 13.06 0 0 0
06/09/2022
13.32
 1,300 13.67 13.67 13.32 0 0 0
05/09/2022
13.76
 19,900 13.50 13.76 13.50 0 0 0
31/08/2022
13.50
 4,400 13.93 13.93 13.06 0 0 0
30/08/2022
13.84
 2,400 14.10 14.10 13.76 2,000 0 0.0
29/08/2022
13.50
 6,400 14.10 14.10 13.50 0 0 0
26/08/2022
13.50
 1,100 14.19 14.19 13.50 0 0 0
25/08/2022
13.84
 3,600 14.54 14.54 13.50 2,300 0 0.0
24/08/2022
14.02
 1,100 14.19 14.19 13.50 0 0 0
23/08/2022
13.50
 1,900 14.19 14.19 13.50 0 0 0
22/08/2022
13.84
 4,000 14.19 14.19 13.41 0 0 0
19/08/2022
14.19
 4,500 13.76 14.19 13.41 0 0 0
18/08/2022
13.41
 4,100 13.41 13.41 13.41 0 0 0
17/08/2022
13.76
 8,300 13.58 13.76 13.41 0 0 0
16/08/2022
13.58
 4,500 13.67 13.67 13.24 0 0 0
15/08/2022
13.58
 400 13.67 13.93 13.58 0 0 0
12/08/2022
13.67
 300 14.19 14.19 13.24 0 0 0
11/08/2022
13.58
 11,200 14.54 14.54 13.41 0 0 0
10/08/2022
13.41
 10,300 15.40 15.40 13.41 0 0 0
09/08/2022
14.02
 3,200 14.10 14.10 14.02 0 0 0
08/08/2022
13.76
 1,400 14.10 14.10 12.55 0 0 0
05/08/2022
13.41
 4,700 13.41 13.41 13.24 0 0 0
04/08/2022
13.41
 1,600 13.84 13.84 13.41 0 0 0
03/08/2022
13.84
 5,300 13.15 14.02 13.15 0 0 0
02/08/2022
13.50
 1,100 13.50 13.67 13.41 0 0 0
01/08/2022
13.50
 7,500 13.15 13.50 13.15 0 0 0
29/07/2022
13.93
 2,200 13.41 13.93 13.24 0 0 0
28/07/2022
13.32
 1,600 13.32 13.32 13.32 0 0 0
27/07/2022
13.58
 1,400 13.58 13.67 13.58 0 0 0
26/07/2022
13.84
 1,400 13.93 13.93 13.84 0 0 0
25/07/2022
14.28
 900 14.28 14.28 14.19 0 0 0
22/07/2022
13.67
 2,200 13.67 13.67 13.58 0 0 0
21/07/2022
13.67
 0 13.67 13.67 13.67 0 0 0
20/07/2022
13.67
 1,300 13.50 13.67 13.50 0 0 0
19/07/2022
13.67
 300 13.76 13.76 13.67 0 0 0
18/07/2022
13.84
 1,200 13.76 13.84 13.76 0 0 0
15/07/2022
14.10
 1,300 13.24 14.10 13.24 0 0 0
14/07/2022
13.76
 1,400 13.15 13.84 13.15 0 0 0
13/07/2022
14.02
 1,300 12.98 14.02 12.98 0 0 0
12/07/2022
14.10
 300 13.76 14.10 13.76 0 0 0
11/07/2022
14.36
 100 14.36 14.36 14.36 0 0 0
08/07/2022
13.93
 0 13.93 13.93 13.93 0 0 0
07/07/2022
13.93
 200 13.24 13.93 13.24 0 0 0
06/07/2022
14.71
 0 14.71 14.71 14.71 0 0 0
05/07/2022
14.71
 0 14.71 14.71 14.71 0 0 0
04/07/2022
14.71
 900 13.50 14.71 13.41 0 0 0
01/07/2022
13.76
 2,500 13.84 13.84 13.76 0 0 0
30/06/2022
13.84
 1,300 13.84 13.93 13.41 0 0 0
29/06/2022
14.02
 700 14.02 14.02 14.02 0 0 0
28/06/2022
14.02
 1,300 14.10 14.10 14.02 0 0 0
27/06/2022
14.19
 1,000 13.58 14.19 13.58 0 0 0
24/06/2022
13.67
 1,600 13.58 13.76 13.58 0 0 0
23/06/2022
13.84
 800 13.84 13.93 13.84 0 0 0
22/06/2022
14.19
 400 13.84 14.19 13.84 0 0 0
21/06/2022
14.28
 600 14.28 14.28 14.28 0 0 0
20/06/2022
14.28
 11,900 13.15 14.28 12.98 0 0 0
17/06/2022
14.36
 6,600 13.84 14.71 13.84 0 0 0
16/06/2022
14.71
 2,200 13.84 14.80 13.84 0 0 0
15/06/2022
14.88
 4,100 14.02 14.88 14.02 0 0 0
14/06/2022
15.49
 100 15.49 15.49 15.49 0 0 0
13/06/2022
15.49
 300 15.49 15.49 15.49 0 0 0
10/06/2022
15.75
 2,700 14.88 15.75 14.88 0 0 0
09/06/2022
15.23
 3,500 14.88 15.23 14.88 0 0 0
08/06/2022
14.71
 5,800 14.28 14.80 14.28 0 0 0
07/06/2022
14.02
 100 14.02 14.02 14.02 0 0 0
06/06/2022
15.14
 0 15.14 15.14 15.14 0 0 0
03/06/2022
15.14
 2,400 15.23 15.23 15.14 2,000 0 0.0
02/06/2022
15.57
 0 15.57 15.57 15.57 0 0 0
01/06/2022
15.57
 1,200 16.01 16.01 15.57 0 0 0
31/05/2022
15.14
 1,500 15.05 15.14 15.05 0 0 0
30/05/2022
15.05
 100 15.05 15.05 15.05 0 0 0
27/05/2022
15.40
 200 14.02 15.40 14.02 0 0 0
26/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2022
15.57
 100 15.57 15.57 15.57 0 0 0
25/05/2022
14.97
 8,600 15.05 15.05 14.46 500 0 0.0
24/05/2022
15.05
 100 15.05 15.05 15.05 0 0 0
23/05/2022
14.30
 0 14.30 14.30 14.30 0 0 0
20/05/2022
14.30
 2,500 14.88 14.88 14.30 0 0 0
19/05/2022
14.38
 200 14.46 14.46 14.38 0 0 0
18/05/2022
13.54
 500 12.87 14.88 12.87 0 0 0
17/05/2022
14.21
 4,900 13.71 15.81 13.71 0 0 0
16/05/2022
14.72
 2,600 14.30 14.80 14.30 0 0 0
13/05/2022
15.05
 0 15.05 15.05 15.05 0 0 0
12/05/2022
15.05
 700 15.05 15.05 15.05 0 0 0
11/05/2022
15.14
 100 15.14 15.14 15.14 0 0 0
10/05/2022
15.14
 5,700 15.14 15.14 14.97 700 0 0.0
09/05/2022
15.30
 2,900 15.98 15.98 15.30 0 0 0
06/05/2022
16.57
 1,300 16.23 16.57 15.64 1,000 0 0.0
05/05/2022
16.57
 7,700 16.82 16.82 16.57 3,000 0 0.1
04/05/2022
16.57
 1,500 16.40 16.57 16.40 0 0 0
29/04/2022
16.82
 11,100 16.23 16.82 16.15 10,300 0 0.2
28/04/2022
16.23
 5,900 16.40 16.40 16.23 5,800 0 0.1
27/04/2022
16.06
 3,900 16.06 16.48 16.06 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |