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
(2024-10-23) 		0.40 2.84% 78,304 38,800 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
(2024-08-26) 		0 0% 170,238 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
(2023-11-28) 		0.97 7.14% 1,621,206 434,700 6.7
13.07
16.80
14.50
24 tháng
(2022-12-05) 		4.12 39.66% 2,579,274 650,300 9.7
8.48
16.80
14.50
36 tháng
(2021-12-08) 		-3.83 -20.90% 4,375,225 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)
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
26/04/2022
16.48
 2,300 16.73 16.73 16.23 1,900 0 0.0
25/04/2022
16.23
 8,500 16.73 16.73 15.14 0 0 0
22/04/2022
16.82
 1,800 16.06 16.82 16.06 1,000 0 0.0
21/04/2022
16.57
 5,100 16.15 16.57 16.15 1,000 0 0.0
20/04/2022
16.82
 6,900 18.25 18.25 15.72 0 0 0
19/04/2022
16.73
 3,700 16.82 16.82 16.73 0 0 0
18/04/2022
16.65
 3,400 16.48 17.57 16.48 0 0 0
15/04/2022
17.24
 7,900 17.66 17.66 17.24 0 0 0
14/04/2022
17.66
 1,100 17.83 17.83 17.32 500 0 0.0
13/04/2022
17.83
 4,800 18.08 18.08 17.83 700 0 0.0
12/04/2022
18.08
 7,000 17.83 18.08 17.83 0 0 0
08/04/2022
17.83
 8,500 17.74 17.83 17.66 0 0 0
07/04/2022
17.66
 200 17.66 17.66 17.66 0 0 0
06/04/2022
17.66
 38,800 18.08 18.08 17.32 0 0 0
05/04/2022
18.08
 4,300 18.25 18.25 18.08 0 0 0
04/04/2022
18.25
 300 18.00 18.25 18.00 0 0 0
01/04/2022
18.08
 800 18.08 18.08 18.08 0 0 0
31/03/2022
17.83
 1,900 17.66 18.50 17.66 0 0 0
30/03/2022
18.42
 15,400 18.33 18.42 17.74 0 0 0
29/03/2022
18.33
 11,400 18.50 18.50 18.25 4,500 0 0.1
28/03/2022
18.50
 21,700 18.50 18.50 18.50 20,000 0 0.4
25/03/2022
18.50
 35,200 18.75 19.26 18.50 17,500 0 0.4
24/03/2022
18.42
 9,500 18.50 18.50 18.42 6,800 0 0.1
23/03/2022
18.58
 6,300 18.50 18.58 18.50 4,900 0 0.1
22/03/2022
18.42
 16,200 18.42 18.50 18.42 12,900 0 0.3
21/03/2022
18.50
 33,000 18.67 18.67 18.33 30,600 0 0.7
18/03/2022
18.67
 51,800 18.75 18.75 18.50 40,100 0 0.9
17/03/2022
18.75
 18,800 18.75 18.84 18.67 15,000 0 0.3
16/03/2022
18.75
 16,400 19.09 19.09 18.75 6,800 0 0.2
15/03/2022
18.67
 9,082 18.84 18.84 18.33 3,200 0 0.1
14/03/2022
18.84
 58,205 17.32 19.17 17.32 29,200 0 0.6
11/03/2022
18.16
 27,000 18.08 18.25 18.08 25,800 0 0.6
10/03/2022
18.08
 13,700 18.08 18.25 17.74 9,000 0 0.2
09/03/2022
18.16
 7,008 18.08 18.16 18.08 0 0 0
08/03/2022
18.16
 1,400 18.16 18.16 18.08 0 0 0
07/03/2022
18.16
 11,600 18.33 18.42 18.16 0 0 0
04/03/2022
18.33
 18,422 18.16 18.42 18.08 0 0 0
03/03/2022
18.08
 10,000 17.83 18.33 17.83 0 0 0
02/03/2022
18.08
 2,900 18.25 18.25 18.08 0 0 0
01/03/2022
18.25
 9,500 18.33 18.33 18.08 0 0 0
28/02/2022
18.25
 5,100 18.42 18.42 18.16 0 0 0
25/02/2022
18.00
 5,700 17.74 18.33 17.74 0 0 0
24/02/2022
17.74
 21,500 18.67 18.67 17.66 0 0 0
23/02/2022
18.16
 3,628 18.16 18.33 18.16 0 0 0
22/02/2022
18.16
 700 17.91 18.16 17.91 0 0 0
21/02/2022
18.08
 3,800 18.25 18.25 18.08 0 0 0
18/02/2022
18.00
 1,900 18.42 18.42 17.91 0 0 0
17/02/2022
18.08
 6,300 17.74 18.08 17.74 0 0 0
16/02/2022
17.91
 4,700 16.48 18.42 16.48 0 0 0
15/02/2022
18.08
 4,900 18.08 18.08 18.08 0 0 0
14/02/2022
18.08
 1,000 18.25 18.25 18.08 0 0 0
11/02/2022
18.33
 8,200 17.74 18.33 17.74 0 0 0
10/02/2022
18.16
 8,900 18.16 18.25 18.16 6,000 0 0.1
09/02/2022
18.08
 9,000 17.66 18.08 17.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |