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)
10/02/2020
12.33
 180 12.20 12.37 12.07 0 0 0
07/02/2020
12.20
 120 11.94 12.20 11.87 0 0 0
06/02/2020
11.94
 6,770 12.14 12.14 11.87 0 0 0
05/02/2020
12.14
 2,040 11.81 12.40 11.81 0 0 0
04/02/2020
11.81
 2,230 11.87 11.87 11.81 0 0 0
03/02/2020
11.87
 20,260 12.33 12.33 11.74 0 0 0
31/01/2020
12.33
 2,060 12.83 12.83 12.27 0 0 0
30/01/2020
12.83
 18,600 13.19 13.19 12.83 0 0 0
22/01/2020
13.19
 5,570 12.60 13.19 12.60 0 0 0
21/01/2020
12.60
 4,340 12.53 12.60 12.53 2,920 0 0.1
20/01/2020
12.53
 3,790 12.37 12.86 12.24 0 0 0
17/01/2020
12.37
 1,850 12.40 12.40 12.20 1,720 0 0.0
16/01/2020
12.40
 2,200 12.40 12.40 12.20 0 0 0
15/01/2020
12.40
 8,870 12.30 12.40 12.14 390 0 0.0
14/01/2020
12.30
 90 12.24 12.33 12.20 20 0 0.0
13/01/2020
12.24
 3,240 12.20 12.40 12.20 2,110 0 0.0
10/01/2020
12.20
 4,900 12.17 12.20 12.00 670 0 0.0
09/01/2020
12.17
 1,970 12.33 12.33 11.97 830 0 0.0
08/01/2020
12.33
 240 12.20 12.40 12.00 0 10 -0.0
07/01/2020
12.20
 3,120 12.07 12.20 11.91 1,750 0 0.0
06/01/2020
12.07
 7,620 12.00 12.07 12.00 7,510 0 0.1
03/01/2020
12.00
 38,170 12.17 12.20 12.00 26,880 36,610 -0.2
02/01/2020
12.17
 107,580 12.33 12.37 12.00 11,230 101,480 -1.7
31/12/2019
12.33
 1,520 12.47 12.47 12.33 1,110 0 0.0
30/12/2019
12.47
 13,210 12.20 12.53 12.17 2,000 0 0.0
27/12/2019
12.20
 10,410 12.17 12.20 12.17 1,000 0 0.0
26/12/2019
12.17
 7,360 12.47 12.47 11.87 5,300 0 0.1
25/12/2019
12.47
 8,640 12.47 12.53 12.43 3,340 0 0.1
24/12/2019
12.47
 6,370 12.50 12.50 12.40 0 0 0
23/12/2019
12.50
 29,840 12.50 12.50 12.27 10,520 0 0.2
20/12/2019
12.50
 4,620 12.27 12.50 12.30 0 0 0
19/12/2019
12.27
 15,820 12.53 12.53 12.27 11,380 0 0.2
18/12/2019
12.53
 9,560 12.33 12.53 12.33 2,000 0 0.0
17/12/2019
12.33
 4,590 12.30 12.37 12.30 210 3,000 -0.1
16/12/2019
12.30
 3,300 12.37 12.47 12.30 2,500 80 0.0
13/12/2019
12.37
 950 12.37 12.53 12.33 0 480 -0.0
12/12/2019
12.37
 5,150 12.24 12.73 12.27 0 590 -0.0
11/12/2019
12.24
 10,490 12.50 12.50 12.20 2,000 10 0.0
10/12/2019
12.50
 28,290 12.93 12.93 12.04 5,790 0 0.1
09/12/2019
12.93
 10,430 13.13 13.13 12.93 4,640 7,140 -0.0
06/12/2019
13.13
 4,550 13.06 13.16 12.93 370 0 0.0
05/12/2019
13.06
 4,930 13.19 13.19 12.93 4,000 4,180 -0.0
04/12/2019
13.19
 12,100 13.39 13.39 13.19 8,440 10,390 -0.0
03/12/2019
13.39
 8,970 13.42 13.65 12.53 0 3,650 -0.1
02/12/2019: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
02/12/2019
13.42
 2,540 12.71 13.59 13.19 0 0 0
29/11/2019
12.71
 3,970 12.71 13.01 12.65 0 0 0
28/11/2019
12.71
 32,090 12.77 13.04 12.62 13,930 0 0.3
27/11/2019
12.77
 29,400 13.30 13.30 12.53 4,790 0 0.1
26/11/2019
13.30
 4,290 13.48 13.48 12.71 600 0 0.0
25/11/2019
13.48
 1,070 13.51 13.54 12.77 0 0 0
22/11/2019
13.51
 9,130 13.42 13.60 13.48 0 0 0
21/11/2019
13.42
 2,440 13.45 13.60 13.24 350 0 0.0
20/11/2019
13.45
 8,730 13.06 13.51 13.06 2,290 0 0.1
19/11/2019
13.06
 9,430 12.71 13.57 12.68 10 0 0.0
18/11/2019
12.71
 9,700 12.71 12.71 12.59 6,210 6,980 -0.0
15/11/2019
12.71
 7,230 12.23 12.71 12.32 0 0 0
14/11/2019
12.23
 17,440 12.53 12.53 12.17 11,890 510 0.2
13/11/2019
12.53
 15,650 12.71 12.71 12.17 3,300 0 0.1
12/11/2019
12.71
 3,290 12.56 12.77 12.59 2,890 0 0.1
11/11/2019
12.56
 5,850 12.41 12.65 12.41 200 0 0.0
08/11/2019
12.41
 6,130 12.44 12.47 12.41 0 0 0
07/11/2019
12.44
 13,230 12.77 12.77 12.32 0 340 -0.0
06/11/2019
12.77
 2,540 12.77 12.83 12.71 200 0 0.0
05/11/2019
12.77
 8,410 12.77 12.80 12.44 1,350 0 0.0
04/11/2019
12.77
 160 12.44 13.04 12.77 0 0 0
01/11/2019
12.44
 11,390 12.83 12.92 12.41 0 2,000 -0.0
31/10/2019
12.83
 8,990 13.04 13.15 12.83 1,260 0 0.0
30/10/2019
13.04
 1,880 13.06 13.21 13.04 0 0 0
29/10/2019
13.06
 9,020 13.06 13.24 13.01 2,000 0 0.0
28/10/2019
13.06
 6,790 12.86 13.06 12.86 0 0 0
25/10/2019
12.86
 5,600 12.62 12.86 12.47 0 0 0
24/10/2019
12.62
 7,300 12.65 12.71 12.56 0 10 -0.0
23/10/2019
12.65
 7,360 12.65 12.65 12.38 0 0 0
22/10/2019
12.65
 20,850 12.68 12.71 12.47 2,000 9,170 -0.2
21/10/2019
12.68
 4,120 12.65 12.71 12.41 10 500 -0.0
18/10/2019
12.65
 7,390 12.89 12.92 12.65 3,790 0 0.1
17/10/2019
12.89
 56,030 12.92 12.92 12.47 37,900 0 0.8
16/10/2019
12.92
 22,480 12.95 13.06 12.35 20 0 0.0
15/10/2019
12.95
 6,810 12.95 12.95 12.71 10 0 0.0
14/10/2019
12.95
 7,350 13.24 13.24 12.95 0 3,380 -0.1
11/10/2019
13.24
 17,480 13.06 13.24 12.95 0 0 0
10/10/2019
13.06
 16,620 13.66 13.66 12.98 0 1,420 -0.0
09/10/2019
13.66
 6,700 13.75 14.04 13.42 0 0 0
08/10/2019
13.75
 7,770 14.01 14.01 13.66 0 0 0
07/10/2019
14.01
 20,150 14.04 14.31 13.99 2,600 16,360 -0.3
04/10/2019
14.04
 9,780 13.99 14.04 13.75 0 0 0
03/10/2019
13.99
 2,620 13.78 13.99 13.66 0 0 0
02/10/2019
13.78
 12,180 14.55 14.55 13.78 0 4,780 -0.1
01/10/2019
14.55
 9,650 15.20 15.29 14.55 0 1,090 -0.0
30/09/2019
15.20
 6,990 15.44 15.44 15.20 0 1,790 -0.0
27/09/2019
15.44
 11,860 15.74 15.74 15.32 0 10,470 -0.3
26/09/2019
15.74
 730 15.65 15.97 15.44 0 0 0
25/09/2019
15.65
 3,350 15.47 15.65 15.26 10 0 0.0
24/09/2019
15.47
 2,100 15.97 15.97 15.44 50 0 0.0
23/09/2019
15.97
 21,100 15.20 15.97 15.14 19,860 4,890 0.4
20/09/2019
15.20
 4,010 15.20 15.20 14.85 150 0 0.0
19/09/2019
15.20
 8,860 15.50 15.50 15.14 0 0 0
18/09/2019
15.50
 25,880 15.77 16.03 15.26 0 0 0
17/09/2019
15.77
 6,660 16.27 16.45 15.77 0 0 0
16/09/2019
16.27
 5,200 16.60 16.84 16.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |