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)
13/09/2019
16.60
 3,030 16.51 16.60 16.33 50 0 0.0
12/09/2019
16.51
 3,020 16.63 16.84 16.51 50 0 0.0
11/09/2019
16.63
 2,540 16.51 16.63 16.48 0 0 0
10/09/2019
16.51
 8,290 16.92 16.92 16.51 0 0 0
09/09/2019
16.92
 25,660 17.07 17.22 16.51 640 0 0.0
06/09/2019
17.07
 850 17.22 17.22 16.87 0 0 0
05/09/2019
17.22
 4,460 17.46 17.70 17.22 0 0 0
04/09/2019
17.46
 18,160 17.04 17.46 17.04 13,650 0 0.4
03/09/2019
17.04
 10,550 16.98 17.22 16.92 3,010 750 0.1
30/08/2019
16.98
 9,980 16.57 17.07 16.57 5,980 0 0.2
29/08/2019
16.57
 14,170 16.60 16.63 16.51 0 0 0
28/08/2019
16.60
 13,640 16.69 16.84 16.60 0 0 0
27/08/2019
16.69
 5,550 16.87 17.22 16.63 0 0 0
26/08/2019
16.87
 4,050 16.75 17.10 16.87 0 0 0
23/08/2019
16.75
 7,130 16.92 17.01 16.72 0 0 0
22/08/2019
16.92
 18,970 16.87 16.98 16.63 1,410 0 0.0
21/08/2019
16.87
 12,650 16.90 16.90 16.57 4,590 0 0.1
20/08/2019
16.90
 7,540 16.92 17.07 16.60 4,000 0 0.1
19/08/2019
16.92
 3,700 16.78 16.92 16.63 560 0 0.0
16/08/2019
16.78
 13,120 16.78 16.92 16.54 5,440 3,460 0.1
15/08/2019
16.78
 8,440 16.63 16.81 16.57 4,000 0 0.1
14/08/2019
16.63
 13,770 16.63 17.16 16.63 2,900 2,520 0.0
13/08/2019
16.63
 8,960 17.13 17.22 16.63 0 0 0
12/08/2019
17.13
 21,420 17.34 17.46 17.10 11,600 0 0.3
09/08/2019
17.34
 14,830 17.70 18.05 17.22 7,300 0 0.2
08/08/2019
17.70
 11,540 17.22 17.70 17.16 2,000 0 0.1
07/08/2019
17.22
 18,760 17.52 17.55 17.22 6,200 3,000 0.1
06/08/2019
17.52
 23,060 17.93 17.93 17.22 3,030 20 0.1
05/08/2019
17.93
 17,460 18.23 18.23 17.58 0 2,090 -0.1
02/08/2019
18.23
 10,420 17.93 18.29 17.93 250 1,410 -0.0
01/08/2019
17.93
 51,930 19.27 19.27 17.93 100 19,370 -0.6
31/07/2019
19.27
 28,190 20.70 20.70 19.27 10 10,020 -0.3
30/07/2019
20.70
 18,370 20.78 21.08 19.33 100 9,050 -0.3
29/07/2019
20.78
 2,010 21.38 21.38 20.78 0 0 0
26/07/2019
21.38
 1,110 21.53 21.53 21.38 0 0 0
25/07/2019
21.53
 1,970 21.59 21.59 20.81 100 0 0.0
24/07/2019
21.59
 10,540 21.14 21.59 20.78 0 1,000 -0.0
23/07/2019
21.14
 2,230 21.62 21.62 20.99 0 100 -0.0
22/07/2019
21.62
 4,290 21.79 21.79 21.38 0 0 0
19/07/2019
21.79
 4,160 21.47 21.79 21.38 0 0 0
18/07/2019
21.47
 5,770 21.44 21.47 21.38 3,000 0 0.1
17/07/2019
21.44
 100 21.76 21.97 21.44 0 0 0
16/07/2019
21.76
 2,340 21.82 21.85 21.38 0 0 0
15/07/2019
21.82
 7,090 21.68 21.82 21.32 3,000 500 0.1
12/07/2019
21.68
 3,550 21.97 21.97 21.38 0 0 0
11/07/2019
21.97
 12,600 21.38 21.97 21.38 0 0 0
10/07/2019
21.38
 2,780 21.82 21.82 20.78 0 0 0
09/07/2019
21.82
 2,270 21.38 21.82 21.32 0 0 0
08/07/2019
21.38
 690 21.97 21.97 21.38 0 0 0
05/07/2019
21.97
 7,170 21.85 22.06 20.34 0 0 0
04/07/2019
21.85
 8,330 21.68 21.85 21.38 0 0 0
03/07/2019
21.68
 6,320 21.68 21.91 21.38 1,500 0 0.1
02/07/2019
21.68
 2,920 21.91 22.21 21.56 0 0 0
01/07/2019
21.91
 8,900 21.50 22.09 21.56 0 5,050 -0.2
28/06/2019
21.50
 6,920 21.79 21.85 21.38 3,560 0 0.1
27/06/2019
21.79
 2,360 22.15 22.15 21.29 0 0 0
26/06/2019
22.15
 3,220 21.29 22.15 21.38 0 0 0
25/06/2019
21.29
 980 20.78 21.38 20.78 0 0 0
24/06/2019
20.78
 6,410 21.73 21.73 20.78 450 0 0.0
21/06/2019
21.73
 4,010 22.27 22.27 21.73 0 3,210 -0.1
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/06/2019
22.27
 1,500 22.00 22.45 21.97 0 0 0
19/06/2019
22.00
 5,020 22.10 22.10 21.69 2,200 0 0.1
18/06/2019
22.10
 3,540 22.15 22.15 21.69 0 0 0
17/06/2019
22.15
 4,520 22.20 22.20 21.69 0 0 0
14/06/2019
22.20
 3,250 22.20 22.46 22.20 2,740 0 0.1
13/06/2019
22.20
 6,540 22.36 22.67 22.20 4,000 0 0.2
12/06/2019
22.36
 1,780 22.36 22.51 21.95 0 0 0
11/06/2019
22.36
 10,810 22.20 22.67 22.20 8,540 0 0.4
10/06/2019
22.20
 15,450 22.15 22.36 21.82 9,870 0 0.4
07/06/2019
22.15
 5,150 21.43 22.15 21.43 0 0 0
06/06/2019
21.43
 8,730 21.79 21.95 21.43 0 0 0
05/06/2019
21.79
 19,780 21.12 21.79 20.73 0 1,300 -0.1
04/06/2019
21.12
 8,450 20.97 21.43 21.12 2,160 0 0.1
03/06/2019
20.97
 26,520 21.43 22.15 20.81 1,620 2,000 -0.0
31/05/2019
21.43
 9,470 21.84 21.84 20.71 0 2,000 -0.1
30/05/2019
21.84
 3,960 22.15 22.15 21.84 0 0 0
29/05/2019
22.15
 7,090 22.20 22.36 21.71 0 0 0
28/05/2019
22.20
 1,060 22.26 22.31 21.90 0 0 0
27/05/2019
22.26
 16,390 21.90 22.41 21.28 0 0 0
24/05/2019
21.90
 53,180 23.13 23.13 21.69 0 0 0
23/05/2019
23.13
 7,050 23.24 23.24 22.51 0 0 0
22/05/2019
23.24
 16,220 23.39 23.39 22.82 0 0 0
21/05/2019
23.39
 76,110 21.90 23.42 21.51 0 0 0
20/05/2019
21.90
 22,440 22.00 22.00 21.33 0 0 0
17/05/2019
22.00
 12,850 22.05 22.05 21.17 0 0 0
16/05/2019
22.05
 2,820 22.10 22.10 22.00 1,000 1,100 -0.0
15/05/2019
22.10
 10,400 22.39 22.39 22.10 0 0 0
14/05/2019
22.39
 11,000 22.15 22.39 21.95 0 2,700 -0.1
13/05/2019
22.15
 8,650 22.26 22.44 21.95 0 10 -0.0
10/05/2019
22.26
 9,760 22.31 22.46 21.28 270 0 0.0
09/05/2019
22.31
 19,530 22.02 22.31 21.69 8,760 0 0.4
08/05/2019
22.02
 1,300 22.15 22.20 21.43 0 0 0
07/05/2019
22.15
 2,570 22.10 22.15 21.53 0 0 0
06/05/2019
22.10
 15,150 21.69 22.41 21.46 0 0 0
03/05/2019
21.69
 6,500 21.95 22.31 21.46 0 50 -0.0
02/05/2019
21.95
 30,550 21.28 21.95 21.28 13,910 1,730 0.5
26/04/2019
21.28
 20,500 21.90 21.90 21.28 0 4,210 -0.2
25/04/2019
21.90
 2,630 21.69 21.90 21.53 0 0 0
24/04/2019
21.69
 29,220 21.69 21.79 21.48 10,590 0 0.4
23/04/2019
21.69
 30,370 21.95 22.15 21.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |