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
(2024-10-21) 		0.40 2.84% 79,704 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
(2024-08-22) 		-0.30 -2.03% 172,438 61,000 0.9
14.10
14.80
14.50
6 tháng
(2024-05-24) 		-0.20 -1.36% 458,070 66,600 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
(2022-12-01) 		1.78 14.01% 2,581,774 650,300 9.7
8.48
16.80
14.50
36 tháng
(2021-12-06) 		-3.58 -19.80% 4,470,025 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)
02/07/2024
14.90
 3,100 15.30 15.30 14.60 200 0 0.0
01/07/2024
14.50
 4,200 14.20 14.90 14.20 0 0 0
28/06/2024
15
 2,400 14.80 15 14.70 0 0 0
27/06/2024
14.80
 100 14.80 14.80 14.80 0 0 0
26/06/2024
15.60
 200 15.60 15.60 15.60 0 0 0
25/06/2024
14.70
 200 14.90 14.90 14.70 0 0 0
24/06/2024
14.90
 1,000 14.70 14.90 14.70 200 0 0.0
21/06/2024
14.90
 8,500 15.30 15.30 14.90 0 0 0
20/06/2024
15.30
 211 15.30 15.30 15.30 0 0 0
19/06/2024
15.60
 5,119 14.40 15.60 14.40 0 0 0
18/06/2024
14.80
 5,800 14.20 14.80 14.20 0 0 0
17/06/2024
14.80
 201 14.80 14.80 14.80 0 0 0
14/06/2024
15
 2,600 14.40 15 14.40 0 0 0
13/06/2024
15
 1,300 14.50 15.40 14.50 0 0 0
12/06/2024
15
 1,800 16 16 14.90 100 0 0.0
11/06/2024
14.90
 4,100 14.10 15.30 14.10 200 0 0.0
10/06/2024
15.30
 800 14.30 15.30 14.30 0 0 0
07/06/2024
14.80
 5,600 14.20 14.90 14.20 0 0 0
06/06/2024
14.50
 1,429 14.10 15 14.10 0 0 0
05/06/2024
15.40
 100 15.40 15.40 15.40 0 0 0
04/06/2024
14.80
 1,400 14.30 14.80 14.30 0 0 0
03/06/2024
14.60
 300 14.60 14.60 14.60 0 0 0
31/05/2024
14.70
 1,958 14.10 14.90 14.10 500 0 0.0
30/05/2024
14.90
 4,702 14.10 14.90 14.10 0 0 0
29/05/2024
14.70
 200 14.30 14.70 14.30 0 0 0
28/05/2024
14.70
 1,700 14.70 15.20 14.70 0 0 0
27/05/2024
14.80
 2,300 14.60 14.90 14.60 0 0 0
24/05/2024
14.70
 3,800 14.50 14.80 14.50 100 0 0.0
23/05/2024
14.70
 304 14.50 14.70 14.50 0 200 -0.0
22/05/2024
14.90
 2,400 15.40 15.40 14.80 300 0 0.0
21/05/2024
14.90
 1,700 14.40 14.90 14.40 400 0 0.0
20/05/2024
14.90
 5,010 14.60 14.90 14.60 3,500 0 0.1
17/05/2024
14.90
 900 14.40 14.90 14.40 200 0 0.0
16/05/2024
14.90
 3,500 14.30 15 14.30 2,200 400 0.0
15/05/2024
14.90
 700 14.30 14.90 14.30 100 0 0.0
14/05/2024
14.90
 5,316 14.60 15 14.60 2,900 0 0.0
13/05/2024
14.70
 2,700 14.50 15 14.50 2,400 1,200 0.0
10/05/2024
15
 4,800 15 15 14.80 4,300 0 0.1
09/05/2024
15
 600 14.30 15 14.30 0 400 -0.0
08/05/2024
14.60
 221 14.50 14.60 14.50 0 21 -0.0
07/05/2024
15.30
 5,500 14.50 15.30 14.10 0 0 0
06/05/2024
15.20
 1,600 14.40 15.20 14.40 0 100 -0.0
03/05/2024
15.20
 800 14.40 15.20 14.40 0 0 0
02/05/2024
14.60
 300 14.30 15.40 14.30 0 0 0
26/04/2024
14.70
 3,600 14.60 15 14.60 2,000 0 0.0
25/04/2024
15
 2,103 14.60 15 14.60 200 3 0.0
24/04/2024
15
 600 14.50 15 14.20 0 100 -0.0
23/04/2024
15.30
 300 14.50 15.30 14.50 0 100 -0.0
22/04/2024
15.40
 1,301 14.50 15.40 14.50 0 100 -0.0
19/04/2024
15.50
 1,637 14.40 15.70 14.40 0 100 -0.0
17/04/2024
15.80
 6,700 14.10 15.80 14.10 3,100 0 0.0
16/04/2024
14.40
 6,224 14.20 14.40 14.10 600 100 0.0
15/04/2024
15
 3,400 15.20 15.50 15 1,100 0 0.0
12/04/2024
15.50
 300 15.70 15.70 15.50 0 0 0
11/04/2024
15.50
 3,201 15 15.50 15 2,000 2,000 0
10/04/2024
15.20
 1,712 14.80 15.20 14.80 0 0 0
09/04/2024
15.40
 6,200 15.40 15.40 15.20 3,800 0 0.1
08/04/2024
15.50
 116 15.50 15.50 15.50 11 0 0.0
05/04/2024
15.70
 135,425 15.10 16.30 15.10 6,100 700 0.1
04/04/2024
15.20
 7,100 15.20 16.10 15 2,000 0 0.0
03/04/2024
16.10
 10,701 16.30 16.40 15.30 4,300 0 0.1
02/04/2024: Cổ tức tiền mặt tỉ lệ: 12%
02/04/2024
16.30
 8,801 18 18 16.20 3,300 0 0.1
01/04/2024
16.80
 101,000 16.52 16.89 16.43 45,700 0 0.8
29/03/2024
16.52
 24,100 16.52 16.52 16.24 8,000 0 0.1
28/03/2024
16.43
 13,883 16.43 16.52 16.43 6,313 0 0.1
27/03/2024
16.43
 21,617 16.24 16.43 16.24 8,200 0 0.1
26/03/2024
16.24
 18,217 16.05 16.80 16.05 8,200 0 0.1
25/03/2024
16.05
 9,505 15.77 16.15 15.77 3,000 0 0.1
22/03/2024
15.68
 55,936 15.21 16.33 15.21 14,500 0 0.2
21/03/2024
15.12
 19,700 14.47 15.12 14.47 5,000 0 0.1
20/03/2024
15.21
 9,800 14.84 15.49 14.84 2,100 0 0.0
19/03/2024
14.93
 52,000 14.93 15.03 14.65 12,600 0 0.2
18/03/2024
14.37
 30,900 14.09 14.37 14.00 16,000 0 0.2
15/03/2024
14.37
 1,700 14.00 14.37 14.00 0 0 0
14/03/2024
14.37
 12,600 14.09 14.37 14.00 5,000 0 0.1
13/03/2024
14.37
 9,400 14.37 14.37 14.00 5,000 0 0.1
12/03/2024
14.09
 25,800 14.09 14.28 14.00 11,100 0 0.2
11/03/2024
14.00
 24,100 14.00 14.19 14.00 14,000 0 0.2
08/03/2024
14.19
 800 14.93 14.93 14.09 100 0 0.0
07/03/2024
14.19
 9,800 13.91 14.47 13.72 2,000 0 0.0
06/03/2024
14.00
 500 14.00 14.00 14.00 0 0 0
05/03/2024
14.00
 4,400 13.91 14.00 13.91 0 0 0
04/03/2024
14.00
 901 13.91 14.19 13.91 0 0 0
01/03/2024
14.09
 25,000 14.09 14.09 14.09 10,000 0 0.2
29/02/2024
14.19
 19,900 14.47 14.47 14.09 8,000 0 0.1
28/02/2024
14.19
 11,600 13.81 14.19 13.81 4,000 0 0.1
27/02/2024
13.91
 8,800 13.91 14.19 13.72 0 0 0
26/02/2024
13.91
 46,400 13.72 14.00 13.72 16,300 0 0.2
23/02/2024
13.91
 17,800 14.28 14.28 13.81 7,000 0 0.1
22/02/2024
14.19
 23,700 14.00 14.75 14.00 10,100 0 0.2
21/02/2024
14.28
 30,300 14.09 14.28 13.91 10,000 0 0.2
20/02/2024
14.37
 7,005 13.91 14.37 13.72 2,500 0 0.0
19/02/2024
13.91
 8,300 13.91 15.21 13.72 4,400 0 0.1
16/02/2024
13.91
 32,000 14.93 14.93 13.63 10,700 0 0.2
15/02/2024
13.91
 82,600 13.63 14.00 13.63 33,900 0 0.5
07/02/2024
13.63
 0 13.63 13.63 13.63 0 0 0
06/02/2024
13.63
 200 13.63 13.63 13.63 0 0 0
05/02/2024
13.63
 400 13.44 14.37 13.44 0 0 0
02/02/2024
14.37
 1,600 13.25 14.37 13.25 100 0 0.0
01/02/2024
14.09
 1,100 13.53 14.09 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |