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

14.50
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
(2024-10-22) 		0.40 2.84% 79,604 39,700 0.6
14.10
14.80
14.50
2 tháng
(2024-09-23) 		0.20 1.40% 126,335 61,000 0.9
14.10
14.80
14.50
3 tháng
(2024-08-23) 		-0.20 -1.36% 172,238 61,000 0.9
14.10
14.80
14.50
6 tháng
(2024-05-27) 		-0.30 -2.03% 454,270 66,500 1.0
14.10
15.60
14.50
12 tháng
(2023-11-27) 		1.15 8.64% 1,621,406 434,600 6.7
13.07
16.80
14.50
24 tháng
(2022-12-02) 		2.99 26.01% 2,581,674 650,300 9.7
8.48
16.80
14.50
36 tháng
(2021-12-07) 		-4.08 -21.98% 4,416,825 1,256,400 23.1
8.48
19.34
14.50
60 tháng
(2020-11-06) 		0.07 0.45% 18,940,275 1,260,400 23.2
8.48
21.88
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
17.85
 55,100 18.32 18.32 17.62 0 0 0
15/04/2021
18.32
 25,100 18.55 18.63 18.32 0 0 0
14/04/2021
18.55
 41,100 18.39 18.63 18.39 0 2,000 -0.0
13/04/2021
18.55
 54,100 18.86 18.86 18.32 0 0 0
12/04/2021
18.86
 72,300 18.94 18.94 18.70 0 0 0
09/04/2021
18.94
 25,700 18.94 18.94 18.78 0 0 0
08/04/2021
18.94
 48,900 19.01 19.01 18.86 0 0 0
07/04/2021
19.25
 55,300 19.25 19.25 18.63 6,800 0 0.2
06/04/2021
19.25
 33,100 19.40 19.63 18.78 0 0 0
05/04/2021
19.25
 27,600 19.71 19.71 19.09 0 0 0
02/04/2021
19.40
 38,700 19.40 19.48 19.32 0 0 0
01/04/2021
19.40
 17,300 19.32 19.40 19.09 0 0 0
31/03/2021
19.40
 76,900 18.78 19.79 18.78 0 0 0
30/03/2021
19.01
 38,800 19.40 19.40 18.78 0 0 0
29/03/2021
18.94
 36,000 18.63 19.17 18.63 0 0 0
26/03/2021
18.78
 54,600 18.78 19.09 17.93 0 0 0
25/03/2021
18.78
 108,200 18.70 19.09 18.24 0 5,000 -0.1
24/03/2021
18.70
 136,700 19.17 19.17 18.55 0 24,300 -0.6
23/03/2021
19.25
 90,500 19.79 19.79 19.17 3,100 0 0.1
22/03/2021
19.79
 96,300 20.41 20.41 19.48 0 0 0
19/03/2021
20.57
 85,700 20.49 20.57 20.10 5,400 0 0.1
18/03/2021
20.57
 80,800 20.57 20.64 20.02 0 0 0
17/03/2021
20.57
 150,200 20.95 21.11 19.87 0 0 0
16/03/2021
20.95
 186,000 19.09 20.95 18.70 0 0 0
15/03/2021
19.09
 73,300 18.86 19.17 18.78 0 0 0
12/03/2021
18.86
 54,600 19.63 19.63 18.86 0 0 0
11/03/2021
19.63
 147,900 19.40 20.18 19.40 2,000 0 0.1
10/03/2021
19.32
 169,200 18.32 19.32 17.77 0 0 0
09/03/2021
18.24
 39,100 18.24 18.24 17.77 5,400 0 0.1
08/03/2021
18.24
 27,700 17.93 18.55 17.93 0 0 0
05/03/2021
17.85
 58,900 17.85 17.85 17.54 0 0 0
04/03/2021
17.85
 88,600 18.08 18.55 17.46 200 0 0.0
03/03/2021
18.08
 80,100 18.39 18.39 17.85 0 0 0
02/03/2021
18.32
 30,700 18.63 19.40 18.24 0 0 0
01/03/2021
18.70
 124,700 17.69 18.78 17.54 0 0 0
26/02/2021
17.69
 58,800 17.54 17.77 17.38 3,000 0 0.1
25/02/2021
17.54
 46,200 17.85 17.85 17.38 3,000 0 0.1
24/02/2021
17.85
 18,100 18.08 18.08 17.54 0 0 0
23/02/2021
18.24
 52,000 18.08 18.24 17.85 3,000 0 0.1
22/02/2021
18.24
 27,900 18.63 18.63 18.00 0 0 0
19/02/2021
18.39
 43,800 18.63 18.63 17.85 0 0 0
18/02/2021
18.63
 20,600 18.63 19.01 18.47 0 0 0
17/02/2021
18.63
 20,800 18.32 19.40 18.32 0 0 0
09/02/2021
18.32
 13,300 17.15 18.32 17.15 0 0 0
08/02/2021
17.38
 42,600 17.38 17.85 17.23 0 0 0
05/02/2021
17.38
 24,300 17.77 17.77 17.15 0 0 0
04/02/2021
17.38
 18,600 17.46 17.46 17.23 0 0 0
03/02/2021
17.77
 18,000 17.00 17.85 17.00 0 0 0
02/02/2021
16.92
 18,500 16.69 17.00 16.06 0 0 0
01/02/2021
16.30
 33,100 17.15 17.46 16.22 0 0 0
29/01/2021
17.15
 32,800 14.90 18.08 14.82 0 0 0
28/01/2021
16.45
 101,600 17.46 17.46 16.45 0 100 -0.0
27/01/2021
18.24
 65,800 18.70 18.78 17.69 5,000 0 0.1
26/01/2021
18.63
 78,900 19.56 19.56 18.63 1,000 0 0.0
25/01/2021
19.48
 63,800 19.71 19.71 19.09 0 0 0
22/01/2021
19.63
 71,600 19.94 19.94 19.09 0 0 0
21/01/2021
19.87
 71,300 20.18 20.26 19.40 3,300 0 0.1
20/01/2021
19.79
 43,200 19.56 19.79 18.24 0 0 0
19/01/2021
19.56
 177,800 21.73 21.73 19.48 700 0 0.0
18/01/2021
21.57
 110,700 21.34 21.73 20.80 0 0 0
15/01/2021
21.34
 156,100 21.34 21.96 20.72 0 0 0
14/01/2021
21.34
 73,500 21.65 21.88 20.95 0 600 -0.0
13/01/2021
21.88
 157,000 21.11 22.66 21.11 0 100 -0.0
12/01/2021
20.95
 299,000 19.87 21.34 19.87 0 200 -0.0
11/01/2021
19.87
 156,900 18.94 19.94 18.94 0 0 0
08/01/2021
18.94
 248,000 20.18 20.88 18.94 400 0 0.0
07/01/2021
20.18
 130,200 19.87 20.33 18.70 100 0 0.0
06/01/2021
19.94
 221,400 19.40 20.95 19.32 0 0 0
05/01/2021
19.17
 299,600 17.46 19.17 17.46 0 0 0
04/01/2021
17.46
 313,500 16.14 17.46 15.91 0 0 0
31/12/2020
15.91
 69,700 15.91 15.91 15.52 200 0 0.0
30/12/2020
15.91
 41,300 16.14 16.14 15.68 0 0 0
29/12/2020
16.30
 33,400 16.69 16.92 16.22 0 0 0
28/12/2020
16.37
 189,300 15.52 17.07 15.13 200 0 0.0
25/12/2020
15.52
 134,100 14.82 15.99 14.82 1,800 0 0.0
24/12/2020
15.13
 27,800 15.52 15.91 14.75 100 0 0.0
23/12/2020
15.44
 197,700 14.75 15.52 14.59 0 1,300 -0.0
22/12/2020
14.75
 82,300 14.59 14.75 14.59 0 0 0
21/12/2020
14.75
 17,200 14.75 14.75 14.43 0 1,500 -0.0
18/12/2020
14.75
 9,200 14.59 14.75 14.59 3,400 0 0.1
17/12/2020
14.43
 3,300 14.59 14.67 14.43 0 0 0
16/12/2020
14.75
 1,500 14.43 14.98 14.43 0 0 0
15/12/2020
14.51
 8,000 14.67 14.67 14.51 0 0 0
14/12/2020
14.75
 800 14.75 14.75 14.75 0 0 0
11/12/2020
14.75
 10,500 14.75 14.75 14.59 0 0 0
10/12/2020
14.75
 22,500 14.75 14.82 14.75 0 0 0
09/12/2020
14.75
 17,800 14.67 14.90 14.67 0 0 0
08/12/2020
15.06
 8,100 15.06 15.06 14.75 0 0 0
07/12/2020
15.13
 24,300 14.59 15.13 14.59 0 0 0
04/12/2020
15.06
 2,000 14.36 15.06 14.36 0 0 0
03/12/2020
15.06
 42,100 14.90 15.29 14.90 600 0 0.0
02/12/2020
14.90
 27,900 14.59 15.13 14.51 0 0 0
01/12/2020
14.75
 38,900 14.36 14.98 14.28 5,000 5,000 0.0
30/11/2020
14.28
 16,500 15.13 15.13 13.97 1,700 0 0.0
27/11/2020
14.67
 16,700 14.75 14.75 14.05 0 0 0
26/11/2020
14.12
 8,700 14.05 14.12 14.05 0 0 0
25/11/2020
14.43
 20,300 15.44 15.44 14.36 0 0 0
24/11/2020
15.21
 18,600 15.13 15.29 15.13 0 0 0
23/11/2020
15.68
 162,000 15.13 15.68 14.75 20,000 0 0.4
20/11/2020
15.13
 82,600 14.67 15.37 14.67 13,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |