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

10.70
0.90
(9.18%)
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
(2026-09-08) 		-2 -17.09% 37,300 -900 0.0
9.70
12
10.70
2 tháng
(2026-08-10) 		-2.60 -21.14% 53,100 -200 0.0
9.70
12.90
10.70
3 tháng
(2026-07-10) 		-2.40 -19.83% 125,000 -6,700 -0.1
9.70
13.60
10.70
6 tháng
(2026-04-13) 		-0.01 -0.09% 464,500 -101,600 -1.2
9.61
14.70
10.70
12 tháng
(2025-10-13) 		-1.86 -16.07% 1,156,600 -186,000 -2.2
9.61
14.70
10.70
24 tháng
(2024-10-18) 		-1.11 -10.28% 2,309,896 -133,900 -1.6
8.87
14.70
10.70
36 tháng
(2023-10-24) 		-0.88 -8.30% 3,936,199 291,800 5.0
7.59
14.70
10.70
60 tháng
(2021-11-03) 		-4.41 -31.24% 8,300,078 1,082,400 21.1
6.32
15.74
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
14.30
 19,600 14.23 14.42 14.17 16,800 0 0.4
30/12/2021
14.30
 36,000 14.36 14.42 13.86 29,700 0 0.7
29/12/2021
14.36
 83,500 13.67 14.48 13.61 58,500 0 1.3
28/12/2021
13.79
 28,500 13.61 13.79 13.54 12,300 0 0.3
27/12/2021
13.73
 9,600 13.73 13.73 13.54 2,000 0 0.0
24/12/2021
13.67
 15,600 14.04 14.04 13.54 3,800 0 0.1
23/12/2021
13.67
 31,000 14.36 14.36 13.54 3,300 0 0.1
22/12/2021
13.79
 30,800 13.79 14.30 13.73 5,900 0 0.1
21/12/2021
13.67
 33,100 13.79 13.92 13.54 1,000 0 0.0
20/12/2021
13.92
 13,800 13.92 13.98 13.79 0 0 0
17/12/2021
13.92
 7,400 14.17 14.23 13.92 0 0 0
16/12/2021
14.11
 30,300 14.42 14.42 13.98 0 0 0
15/12/2021
13.92
 22,200 13.73 13.98 13.73 0 0 0
14/12/2021
13.73
 7,401 13.73 14.04 13.67 0 0 0
13/12/2021
13.73
 36,000 13.67 13.73 13.61 0 0 0
10/12/2021
13.67
 23,900 13.67 13.67 13.61 0 0 0
09/12/2021
13.67
 18,700 13.61 13.73 13.61 0 0 0
08/12/2021
13.67
 20,100 13.67 13.73 13.61 0 0 0
07/12/2021
13.86
 41,600 13.48 13.86 13.48 0 0 0
06/12/2021
13.48
 53,200 13.79 14.04 13.48 0 0 0
03/12/2021
14.11
 31,400 14.11 14.17 13.92 0 0 0
02/12/2021
14.11
 22,600 14.04 14.17 13.79 0 0 0
01/12/2021
14.11
 16,300 14.04 14.36 13.98 0 0 0
30/11/2021
14.11
 39,500 14.11 14.36 13.98 0 0 0
29/11/2021
14.17
 35,300 13.67 14.23 13.67 0 0 0
26/11/2021
14.30
 31,100 14.73 14.73 14.30 0 0 0
25/11/2021
14.73
 24,800 14.42 14.92 14.30 0 0 0
24/11/2021
14.36
 20,600 14.42 14.48 14.30 0 0 0
23/11/2021
14.42
 37,500 14.23 14.42 13.98 0 0 0
22/11/2021
14.23
 115,000 14.55 15.30 14.17 0 0 0
19/11/2021
14.55
 211,400 15.11 15.11 14.42 0 100 0.0
18/11/2021
15.24
 74,000 15.42 15.49 15.05 4,000 600 0.1
17/11/2021
15.49
 78,300 15.74 15.74 15.24 0 0 0
16/11/2021
15.74
 257,300 14.80 15.93 14.80 100 0 0.0
15/11/2021
14.73
 307,800 14.42 15.24 14.23 0 0 0
12/11/2021
14.30
 61,300 14.30 14.36 14.11 0 0 0
11/11/2021
14.30
 24,462 14.30 14.36 14.23 0 0 0
10/11/2021
14.30
 43,600 14.30 14.30 14.17 0 0 0
09/11/2021
14.23
 55,100 14.17 14.30 14.11 0 0 0
08/11/2021
14.11
 23,600 14.30 14.30 14.11 0 0 0
05/11/2021
14.11
 24,400 14.11 14.17 14.11 0 0 0
04/11/2021
14.11
 28,500 14.11 14.17 14.11 0 0 0
03/11/2021
14.11
 47,100 14.30 14.55 14.11 0 0 0
02/11/2021
14.30
 17,800 14.73 14.73 14.17 0 0 0
01/11/2021
14.23
 64,500 14.11 14.42 14.11 0 0 0
29/10/2021
14.11
 47,800 13.92 14.11 13.79 0 0 0
28/10/2021
13.98
 42,420 14.04 14.04 13.86 0 0 0
27/10/2021
13.98
 29,900 13.98 14.11 13.92 0 0 0
26/10/2021
13.98
 18,920 14.11 14.11 13.79 0 0 0
25/10/2021
13.79
 66,600 13.92 13.92 13.61 0 0 0
22/10/2021
14.17
 13,700 14.36 14.36 14.17 0 0 0
21/10/2021
14.30
 39,310 14.36 14.36 13.86 0 0 0
20/10/2021
14.30
 30,600 14.48 14.48 14.11 0 0 0
19/10/2021
14.42
 19,700 14.42 14.67 14.42 0 0 0
18/10/2021
14.42
 112,720 14.04 14.86 14.04 0 0 0
15/10/2021
13.98
 43,700 13.98 14.11 13.92 0 0 0
14/10/2021
13.92
 42,800 13.92 13.98 13.86 0 0 0
13/10/2021
13.92
 45,806 13.92 13.98 13.86 0 0 0
12/10/2021
13.92
 70,946 14.11 14.11 13.79 0 0 0
11/10/2021
14.11
 21,800 14.11 14.17 13.86 0 0 0
08/10/2021
14.04
 23,900 14.04 14.36 13.98 0 0 0
07/10/2021
14.04
 19,600 13.79 14.11 13.79 0 0 0
06/10/2021
13.98
 60,006 13.35 14.11 13.35 0 300 0.0
05/10/2021
13.35
 9,108 13.17 13.92 13.17 0 0 0
04/10/2021
13.67
 17,100 13.42 13.67 13.23 0 0 0
01/10/2021
13.29
 48,000 13.23 13.42 13.23 0 0 0
30/09/2021
13.54
 16,800 13.42 13.61 13.42 0 0 0
29/09/2021
13.42
 20,900 13.35 13.54 13.35 0 0 0
28/09/2021
13.67
 21,600 13.61 13.67 13.17 0 0 0
27/09/2021
13.61
 37,800 14.04 14.04 13.54 0 0 0
24/09/2021
14.04
 35,700 13.98 14.23 13.98 0 0 0
23/09/2021
14.11
 24,200 14.36 14.36 14.04 0 0 0
22/09/2021
14.42
 65,500 13.86 14.42 13.86 0 0 0
21/09/2021
13.98
 58,400 13.79 14.04 13.67 0 0 0
20/09/2021
13.92
 81,600 14.17 14.23 13.86 0 0 0
17/09/2021
14.17
 67,200 14.23 14.67 13.79 0 0 0
16/09/2021
14.30
 51,600 14.42 14.42 14.23 0 0 0
15/09/2021
14.36
 38,700 14.11 14.55 14.11 0 0 0
14/09/2021
14.48
 44,900 14.92 14.92 14.36 0 0 0
13/09/2021
14.67
 215,210 14.11 15.11 14.04 0 0 0
10/09/2021
14.04
 73,600 14.42 14.42 13.79 0 0 0
09/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2021
14.23
 55,000 14.11 14.42 14.11 0 0 0
08/09/2021
14.11
 139,330 14.48 14.60 13.98 0 0 0
07/09/2021
14.60
 255,410 14.11 14.78 13.98 0 0 0
06/09/2021
14.05
 107,000 13.68 14.23 13.68 0 0 0
01/09/2021
13.49
 105,780 13.25 13.98 13.19 0 9,900 -0.2
31/08/2021
13.25
 30,900 13.25 13.31 12.94 0 0 0
30/08/2021
13.25
 54,900 13.25 13.49 12.88 0 0 0
27/08/2021
13.25
 50,800 13.25 13.25 12.64 0 0 0
26/08/2021
13.25
 90,300 12.45 13.49 12.45 0 0 0
25/08/2021
12.45
 18,200 12.27 12.57 12.27 0 0 0
24/08/2021
12.27
 43,300 12.39 12.57 12.21 0 0 0
23/08/2021
12.27
 64,400 12.51 12.51 12.21 0 0 0
20/08/2021
12.51
 57,000 13.49 13.49 12.14 0 0 0
19/08/2021
12.64
 61,400 12.64 12.64 12.27 0 0 0
18/08/2021
12.57
 23,800 12.45 12.82 12.39 0 0 0
17/08/2021
12.88
 36,900 13.13 13.13 12.39 0 0 0
16/08/2021
13.13
 42,000 13.37 13.37 12.70 0 0 0
13/08/2021
13.13
 73,600 13.19 13.19 12.27 0 0 0
12/08/2021
13.37
 177,900 14.05 14.97 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc