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

14.60
-0.70
(-4.58%)
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
(2024-04-08) 		-0.20 -1.29% 45,500 10,208 0.2
14.40
15.80
14.60
2 tháng
(2024-03-11) 		1.30 9.29% 637,500 189,921 3.1
14
16.80
14.60
3 tháng
(2024-02-15) 		1.39 10.02% 967,300 308,921 4.9
13.91
16.80
14.60
6 tháng
(2023-11-10) 		1.30 9.29% 1,172,800 369,521 5.8
13.07
16.80
14.60
12 tháng
(2023-05-15) 		2.89 23.25% 1,745,812 522,821 7.9
11.39
16.80
14.60
24 tháng
(2022-05-19) 		0.97 6.79% 2,419,003 579,221 8.7
8.45
16.80
14.60
36 tháng
(2021-05-24) 		0.05 0.36% 10,069,682 1,108,821 20.7
8.45
21.03
14.60
60 tháng
(2020-11-10) 		2.31 17.78% 18,313,603 1,179,721 22.0
8.45
21.81
14.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.60
-0.70
 200 14.50 14.60 14.50 0 21 -0.0
#2 07/05/2024
15.30
0.10
 5,500 14.50 15.30 14.10 0 0 0
#3 06/05/2024
15.20
0
 1,600 14.40 15.20 14.40 0 100 0
#4 03/05/2024
15.20
0.60
 800 14.40 15.20 14.40 0 0 0
#5 02/05/2024
14.60
-0.10
 300 14.30 15.40 14.30 0 0 0
#6 26/04/2024
14.70
-0.30
 3,600 14.60 15 14.60 2,000 0 0.0
#7 25/04/2024
15
0
 2,100 14.60 15 14.60 200 3 0.0
#8 24/04/2024
15
-0.30
 600 14.50 15 14.20 0 100 -0.0
#9 23/04/2024
15.30
-0.10
 300 14.50 15.30 14.50 0 100 -0.0
#10 22/04/2024
15.40
-0.10
 1,300 14.50 15.40 14.50 0 100 -0.0
#11 19/04/2024
15.50
-0.30
 1,600 14.40 15.70 14.40 0 100 -0.0
#12 17/04/2024
15.80
1.40
 6,700 14.10 15.80 14.10 3,100 0 0.0
#13 16/04/2024
14.40
-0.60
 6,200 14.20 14.40 14.10 600 100 0.0
#14 15/04/2024
15
-0.50
 3,400 15.20 15.50 15 1,100 0 0.0
#15 12/04/2024
15.50
0
 300 15.70 15.70 15.50 0 0 0
#16 11/04/2024
15.50
0.30
 3,200 15 15.50 15 2,000 2,000 0
#17 10/04/2024
15.20
-0.20
 1,700 14.80 15.20 14.80 0 0 0
#18 09/04/2024
15.40
-0.10
 6,200 15.40 15.40 15.20 3,800 0 0.1
#19 08/04/2024
15.50
-0.20
 100 15.50 15.50 15.50 11 0 0.0
#20 05/04/2024
15.70
0.50
 135,400 15.10 16.30 15.10 6,100 700 0.1
#21 04/04/2024
15.20
-0.90
 7,100 15.20 16.10 15 2,000 0 0.0
#22 03/04/2024
16.10
-0.20
 10,700 16.30 16.40 15.30 4,300 0 0.1
#23 02/04/2024
16.30
-0.50
 8,700 18 18 16.20 3,300 0 0.1
#24 01/04/2024
16.80
0.28
 101,000 16.52 16.89 16.43 45,700 0 0.8
#25 29/03/2024
16.52
0.09
 24,100 16.52 16.52 16.24 8,000 0 0.1
#26 28/03/2024
16.43
0
 13,800 16.43 16.52 16.43 6,313 0 0.1
#27 27/03/2024
16.43
0.19
 21,600 16.24 16.43 16.24 8,200 0 0.1
#28 26/03/2024
16.24
0.19
 18,200 16.05 16.80 16.05 8,200 0 0.1
#29 25/03/2024
16.05
0.37
 9,500 15.68 16.15 15.77 3,000 0 0.1
#30 22/03/2024
15.68
0.56
 55,900 15.12 16.33 15.21 14,500 0 0.2
#31 21/03/2024
15.12
-0.09
 19,700 15.21 15.21 14.47 5,000 0 0.1
#32 20/03/2024
15.21
0.28
 9,800 14.93 15.49 14.84 2,100 0 0.0
#33 19/03/2024
14.93
0.56
 52,000 14.37 15.03 14.65 12,600 0 0.2
#34 18/03/2024
14.37
0
 30,900 14.37 14.37 14 16,000 0 0.2
#35 15/03/2024
14.37
0
 1,700 14.37 14.37 14 0 0 0
#36 14/03/2024
14.37
0
 12,600 14.37 14.37 14 5,000 0 0.1
#37 13/03/2024
14.37
0.28
 9,400 14.09 14.37 14 5,000 0 0.1
#38 12/03/2024
14.09
0.09
 25,800 14 14.28 14 11,100 0 0.2
#39 11/03/2024
14
-0.19
 24,100 14.19 14.19 14 14,000 0 0.2
#40 08/03/2024
14.19
0
 800 14.19 14.93 14.09 100 0 0.0
#41 07/03/2024
14.19
0.19
 9,800 14 14.47 13.72 2,000 0 0.0
#42 06/03/2024
14
0
 500 14 14 14 0 0 0
#43 05/03/2024
14
0
 4,400 14 14 13.91 0 0 0
#44 04/03/2024
14
-0.09
 900 14.09 14.19 13.91 0 0 0
#45 01/03/2024
14.09
-0.09
 25,000 14.19 14.19 14.09 10,000 0 0.2
#46 29/02/2024
14.19
0
 19,900 14.19 14.47 14.09 8,000 0 0.1
#47 28/02/2024
14.19
0.28
 11,600 13.91 14.19 13.81 4,000 0 0.1
#48 27/02/2024
13.91
0
 8,800 13.91 14.19 13.72 0 0 0
#49 26/02/2024
13.91
0
 46,400 13.91 14 13.72 16,300 0 0.2
#50 23/02/2024
13.91
-0.28
 17,800 14.19 14.28 13.81 7,000 0 0.1
#51 22/02/2024
14.19
-0.09
 23,700 14.28 14.75 14 10,100 0 0.2
#52 21/02/2024
14.28
-0.09
 30,300 14.37 14.37 13.91 10,000 0 0.2
#53 20/02/2024
14.37
0.47
 7,000 13.91 14.37 13.72 2,500 0 0.0
#54 19/02/2024
13.91
0
 8,300 13.91 15.21 13.72 4,400 0 0.1
#55 16/02/2024
13.91
0
 32,000 13.91 14.93 13.63 10,700 0 0.2
#56 15/02/2024
13.91
0.28
 82,600 13.63 14 13.63 33,900 0 0.5
#57 07/02/2024
13.63
0
 0 13.63 13.63 13.63 0 0 0
#58 06/02/2024
13.63
0
 200 13.63 13.63 13.63 0 0 0
#59 05/02/2024
13.63
-0.75
 400 14.37 14.37 13.44 0 0 0
#60 02/02/2024
14.37
0.28
 1,600 14.09 14.37 13.25 100 0 0.0
#61 01/02/2024
14.09
0.65
 1,100 13.44 14.09 13.44 0 0 0
#62 31/01/2024
13.44
-0.75
 100 14.19 14.19 13.44 0 0 0
#63 30/01/2024
14.19
-0.09
 8,400 14.28 14.28 13.16 0 100 -0.0
#64 29/01/2024
14.28
0
 0 14.28 14.28 14.28 0 0 0
#65 26/01/2024
14.28
0.56
 200 13.72 14.37 14.28 100 0 0.0
#66 25/01/2024
13.72
-1.03
 3,200 14.75 14.75 13.72 0 0 0
#67 24/01/2024
14.75
-0.09
 400 14.84 14.84 13.53 0 100 -0.0
#68 23/01/2024
14.84
-0.93
 3,900 15.77 15.77 14.28 1,200 0 0.0
#69 22/01/2024
15.77
0
 0 15.77 15.77 15.77 0 0 0
#70 19/01/2024
15.77
1.40
 200 14.37 15.77 13.25 0 100 -0.0
#71 18/01/2024
14.37
0
 200 14.37 14.37 13.25 0 100 -0.0
#72 17/01/2024
14.37
0.47
 300 13.91 14.37 13.16 0 0 0
#73 16/01/2024
13.91
0.65
 100 13.25 13.91 13.91 0 0 0
#74 15/01/2024
13.25
0
 500 13.25 14.09 13.25 0 0 0
#75 12/01/2024
13.25
-0.19
 100 13.44 13.44 13.25 0 0 0
#76 11/01/2024
13.44
0
 0 13.44 13.44 13.44 0 0 0
#77 10/01/2024
13.44
0.37
 1,200 13.07 14 13.07 0 0 0
#78 09/01/2024
13.07
-0.28
 100 13.35 13.35 13.07 0 0 0
#79 08/01/2024
13.35
-0.37
 100 13.72 13.72 13.35 0 0 0
#80 05/01/2024
13.72
-0.65
 900 14.37 14.37 13.72 0 0 0
#81 04/01/2024
14.37
-0.28
 2,700 14.65 14.65 13.35 0 100 -0.0
#82 03/01/2024
14.65
0.56
 300 14.09 14.65 13.63 0 0 0
#83 02/01/2024
14.09
0
 0 14.09 14.09 14.09 0 0 0
#84 29/12/2023
14.09
0
 4,200 14.09 14.84 13.72 3,000 0 0.0
#85 28/12/2023
14.09
0.09
 2,000 14 14.09 13.53 600 0 0.0
#86 27/12/2023
14
0.09
 2,000 13.91 14 12.69 1,000 100 0.0
#87 26/12/2023
13.91
0.09
 700 13.81 13.91 13.53 0 0 0
#88 25/12/2023
13.81
0.09
 1,200 13.72 13.81 13.72 300 0 0.0
#89 22/12/2023
13.72
0
 1,300 13.72 13.72 13.63 0 0 0
#90 21/12/2023
13.72
0
 700 13.72 13.72 13.72 0 0 0
#91 20/12/2023
13.72
0.28
 400 13.44 13.72 13.35 0 0 0
#92 19/12/2023
13.44
-0.37
 200 13.81 13.81 13.25 0 100 -0.0
#93 18/12/2023
13.81
0.47
 700 13.35 13.81 13.81 0 0 0
#94 15/12/2023
13.35
-0.09
 800 13.44 13.53 13.16 0 0 0
#95 14/12/2023
13.44
-0.47
 100 13.91 13.91 13.44 0 0 0
#96 13/12/2023
13.91
-0.09
 3,300 14 14 13.63 800 0 0.0
#97 12/12/2023
14
0.19
 1,100 13.81 14 13.91 500 0 0.0
#98 11/12/2023
13.81
0.19
 2,900 13.63 13.91 13.25 200 0 0.0
#99 08/12/2023
13.63
0.56
 1,200 13.07 13.63 13.25 0 0 0
#100 07/12/2023
13.07
-0.47
 1,200 13.53 13.63 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |