CTCP Garmex Sài Gòn (gmc)

7.70
-0.30
(-3.75%)
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) 		-1.06 -12.10% 49,000 0 0
7.70
8.76
7.70
2 tháng
(2024-09-23) 		-0.55 -6.67% 135,000 -3,400 -0.0
7.70
8.80
7.70
3 tháng
(2024-08-26) 		-0.51 -6.21% 224,000 -3,400 -0.0
7.70
8.80
7.70
6 tháng
(2024-05-27) 		-1.35 -14.92% 385,000 -24,600 -0.2
7.70
9.20
7.70
12 tháng
(2023-11-28) 		0.43 5.91% 1,322,000 -68,000 -0.6
7.27
9.21
7.70
24 tháng
(2022-12-05) 		-4.35 -36.10% 5,067,000 -496,479 -5.3
7.27
12.05
7.70
36 tháng
(2021-12-08) 		-15.62 -66.98% 7,007,900 -466,832 -4.2
7.27
23.32
7.70
60 tháng
(2019-12-19) 		-4.57 -37.24% 17,231,990 -1,320,982 -25.8
7.27
29
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
12.04
 22,860 12.04 12.04 11.93 0 0 0
19/11/2020
12.04
 30,100 11.97 12.04 11.89 0 0 0
18/11/2020
11.97
 10,070 11.93 12.08 11.93 0 0 0
17/11/2020
11.93
 18,540 11.89 12.12 11.93 2,040 0 0.0
16/11/2020
11.89
 29,130 11.75 12.08 11.75 40 0 0.0
13/11/2020
11.75
 47,990 12.00 12.04 11.67 40 0 0.0
12/11/2020
12.00
 5,370 12.04 12.30 12.00 40 0 0.0
11/11/2020
12.04
 8,560 12.04 12.37 11.82 40 0 0.0
10/11/2020
12.04
 34,370 12.04 12.04 11.86 440 28,760 -0.5
09/11/2020
12.04
 5,230 12.08 12.34 11.75 40 0 0.0
06/11/2020
12.08
 140 11.89 12.08 11.93 0 0 0
05/11/2020
11.89
 4,460 12.12 12.12 11.89 20 0 0.0
04/11/2020
12.12
 270 12.08 12.12 12.08 0 0 0
03/11/2020
12.08
 16,510 12.04 12.08 11.82 0 8,000 -0.1
02/11/2020
12.04
 18,690 12.04 12.04 11.75 0 7,250 -0.1
30/10/2020
12.04
 1,390 12.12 12.12 11.97 0 0 0
29/10/2020
12.12
 14,200 11.89 12.12 11.67 0 150 -0.0
28/10/2020
11.89
 10,740 12.12 12.12 11.82 0 1,900 -0.0
27/10/2020
12.12
 11,180 12.19 12.26 12.12 0 3,980 -0.1
26/10/2020
12.19
 45,200 12.34 12.49 12.19 0 1,600 -0.0
23/10/2020
12.34
 4,210 12.37 12.37 12.23 0 0 0
22/10/2020
12.37
 16,740 12.23 12.41 11.93 0 1,000 -0.0
21/10/2020
12.23
 12,300 12.12 12.41 12.12 0 0 0
20/10/2020
12.12
 10,260 12.15 12.41 12.12 0 0 0
19/10/2020
12.15
 12,810 12.19 12.19 11.89 0 0 0
16/10/2020
12.19
 520 12.34 12.34 12.19 0 0 0
15/10/2020
12.34
 10,290 12.34 12.49 12.12 1,500 1,420 0.0
14/10/2020
12.34
 7,620 12.34 12.45 12.34 0 40 -0.0
13/10/2020
12.34
 18,290 12.26 12.34 12.19 0 20 -0.0
12/10/2020
12.26
 5,940 12.49 12.49 12.19 0 0 0
09/10/2020
12.49
 9,340 12.56 12.56 12.04 0 0 0
08/10/2020
12.56
 67,680 12.30 12.60 11.97 100 8,330 -0.1
07/10/2020
12.30
 28,030 12.12 12.41 11.82 0 0 0
06/10/2020
12.12
 30,930 12.08 12.41 12.12 0 0 0
05/10/2020
12.08
 11,900 11.82 12.08 11.93 0 0 0
02/10/2020
11.82
 34,990 12.15 12.15 11.82 0 11,950 -0.2
01/10/2020
12.15
 10,610 12.19 12.23 12.04 0 0 0
30/09/2020
12.19
 2,910 12.12 12.19 12.04 0 0 0
29/09/2020
12.12
 16,520 12.15 12.19 11.97 2,180 0 0.0
28/09/2020
12.15
 3,400 12.30 12.34 12.15 0 430 -0.0
25/09/2020
12.30
 4,190 12.34 12.41 12.26 0 0 0
24/09/2020
12.34
 3,880 12.34 12.34 12.26 0 0 0
23/09/2020
12.34
 5,140 12.34 12.41 12.30 0 0 0
22/09/2020
12.34
 12,260 12.56 12.56 12.19 0 0 0
21/09/2020
12.56
 15,630 12.34 12.63 12.34 40 0 0.0
18/09/2020
12.34
 7,740 12.37 12.37 12.19 0 0 0
17/09/2020
12.37
 25,990 12.37 12.41 12.26 4,000 0 0.1
16/09/2020
12.37
 34,370 12.26 12.37 12.19 3,000 0 0.0
15/09/2020
12.26
 18,930 12.15 12.34 12.15 50 260 -0.0
14/09/2020
12.15
 11,250 12.15 12.19 12.15 2,000 0 0.0
11/09/2020
12.15
 5,930 12.26 12.26 12.12 0 70 -0.0
10/09/2020
12.26
 4,760 12.19 12.34 12.23 0 0 0
09/09/2020
12.19
 11,120 12.34 12.34 11.97 20 4,900 -0.1
08/09/2020
12.34
 23,460 12.19 12.34 11.97 0 0 0
07/09/2020
12.19
 7,540 12.26 12.26 12.19 10 0 0.0
04/09/2020
12.26
 40,350 12.19 12.26 12.12 500 6,280 -0.1
03/09/2020
12.19
 28,310 12.12 12.34 12.04 100 5,740 -0.1
01/09/2020
12.12
 16,430 12.04 12.26 12.04 430 970 -0.0
31/08/2020
12.04
 14,780 12.04 12.12 11.97 10,000 0 0.2
28/08/2020
12.04
 10,670 12.04 12.04 11.86 0 0 0
27/08/2020
12.04
 11,590 12.26 12.34 11.97 0 0 0
26/08/2020
12.26
 10,290 12.26 12.26 12.12 0 0 0
25/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
25/08/2020
12.26
 41,450 11.71 12.26 11.82 60 0 0.0
24/08/2020
11.71
 36,950 11.51 11.74 11.51 0 0 0
21/08/2020
11.51
 12,770 11.44 11.54 11.11 1,900 0 0.0
20/08/2020
11.44
 7,640 11.54 11.58 11.05 0 0 0
19/08/2020
11.54
 50,920 11.15 11.61 11.02 0 1,000 -0.0
18/08/2020
11.15
 790 11.05 11.15 11.08 0 0 0
17/08/2020
11.05
 3,790 11.08 11.15 10.88 0 0 0
14/08/2020
11.08
 5,080 11.15 11.15 10.95 1,000 0 0.0
13/08/2020
11.15
 15,070 11.15 11.15 10.98 0 0 0
12/08/2020
11.15
 40,220 11.08 11.21 10.82 0 0 0
11/08/2020
11.08
 13,540 11.08 11.08 10.88 0 0 0
10/08/2020
11.08
 9,750 10.82 11.08 10.88 100 0 0.0
07/08/2020
10.82
 9,260 11.08 11.11 10.82 0 0 0
06/08/2020
11.08
 10,990 10.98 11.08 10.82 0 0 0
05/08/2020
10.98
 10,200 10.55 11.02 10.78 0 0 0
04/08/2020
10.55
 8,760 10.62 10.62 10.29 0 2,100 -0.0
03/08/2020
10.62
 14,940 10.49 10.92 9.96 0 0 0
31/07/2020
10.49
 8,950 10.82 10.82 10.42 0 3,680 -0.1
30/07/2020
10.82
 230 10.55 11.15 10.82 0 0 0
29/07/2020
10.55
 6,370 10.92 10.92 10.29 0 0 0
28/07/2020
10.92
 24,650 10.55 10.95 10.03 0 140 -0.0
27/07/2020
10.55
 44,150 11.35 11.35 10.55 0 0 0
24/07/2020
11.35
 14,230 11.87 11.94 11.35 0 0 0
23/07/2020
11.87
 19,070 11.87 11.97 11.74 0 0 0
22/07/2020
11.87
 6,530 11.87 12.00 11.74 0 0 0
21/07/2020
11.87
 21,330 12.10 12.10 11.67 0 2,480 -0.0
20/07/2020
12.10
 17,830 12.27 12.27 11.67 0 0 0
17/07/2020
12.27
 3,730 12.33 12.33 12.07 0 0 0
16/07/2020
12.33
 11,230 12.40 12.40 12.10 0 170 -0.0
15/07/2020
12.40
 17,300 12.40 12.50 12.20 0 0 0
14/07/2020
12.40
 3,680 12.14 12.43 12.14 0 0 0
13/07/2020
12.14
 16,650 12.47 12.63 12.14 0 0 0
10/07/2020
12.47
 7,240 12.47 12.66 12.20 0 0 0
09/07/2020
12.47
 14,130 12.73 12.73 12.27 0 0 0
08/07/2020
12.73
 5,510 12.83 13.06 12.33 30 90 -0.0
07/07/2020
12.83
 44,670 12.00 12.83 12.00 22,920 0 0.4
06/07/2020
12.00
 38,110 11.74 12.00 11.44 0 7,040 -0.1
03/07/2020
11.74
 19,780 11.67 11.87 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |