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)
21/11/2018
21.59
 31,950 21.17 21.59 19.78 0 0 0
20/11/2018
21.17
 18,080 21.53 21.69 20.97 0 0 0
19/11/2018
21.53
 29,260 22.67 22.67 21.53 0 0 0
16/11/2018
22.67
 28,690 22.72 22.98 21.74 0 470 -0.0
15/11/2018
22.72
 12,330 23.24 23.24 21.69 0 0 0
14/11/2018
23.24
 95,140 22.33 23.55 22.72 0 3,920 -0.2
13/11/2018
22.33
 145,370 21.43 22.93 21.17 470 40 0.0
12/11/2018
21.43
 29,290 21.33 21.53 20.76 0 0 0
09/11/2018
21.33
 48,860 20.86 21.43 20.86 0 2,800 -0.1
08/11/2018
20.86
 47,530 21.43 21.90 20.76 0 20 -0.0
07/11/2018
21.43
 57,410 21.17 22.15 20.40 0 50 -0.0
06/11/2018
21.17
 13,530 20.97 21.74 20.66 0 2,280 -0.1
05/11/2018
20.97
 171,420 19.60 20.97 20.14 10 0 0.0
02/11/2018
19.60
 59,120 18.33 19.60 18.33 0 10,000 -0.4
01/11/2018
18.33
 29,390 18.23 18.38 18.23 0 0 0
31/10/2018
18.23
 8,090 17.92 18.28 17.97 0 0 0
30/10/2018
17.92
 1,510 17.71 17.92 17.20 0 0 0
29/10/2018
17.71
 6,800 17.92 17.92 17.66 0 0 0
26/10/2018
17.92
 7,000 17.82 17.97 17.87 0 0 0
25/10/2018
17.82
 9,230 17.82 17.82 17.61 0 0 0
24/10/2018
17.82
 470 17.82 17.87 17.48 0 0 0
23/10/2018
17.82
 36,410 17.61 17.97 17.56 0 0 0
22/10/2018
17.61
 3,680 17.56 17.87 16.52 0 0 0
19/10/2018
17.56
 100 17.82 17.82 17.56 0 0 0
18/10/2018
17.82
 470 17.97 17.97 17.76 0 0 0
17/10/2018
17.97
 130 17.92 17.97 17.56 0 0 0
16/10/2018
17.92
 0 17.92 17.92 17.92 0 0 0
15/10/2018
17.92
 12,700 17.92 17.92 17.32 0 12,180 -0.4
12/10/2018
17.92
 1,290 17.56 17.92 16.78 0 0 0
11/10/2018
17.56
 86,750 17.87 17.87 16.78 0 42,220 -1.4
10/10/2018
17.87
 67,320 17.97 17.97 16.78 0 63,520 -2.2
09/10/2018
17.97
 15,550 18.07 18.07 17.56 0 0 0
08/10/2018
18.07
 28,070 18.07 18.07 17.04 0 20,000 -0.7
05/10/2018
18.07
 6,350 18.13 18.59 18.07 0 0 0
04/10/2018
18.13
 3,050 18.46 18.49 18.13 30 0 0.0
03/10/2018
18.46
 2,970 18.28 19.05 17.56 0 0 0
02/10/2018
18.28
 61,230 18.28 18.28 18.13 0 17,810 -0.6
01/10/2018
18.28
 89,110 18.33 18.33 18.18 0 0 0
28/09/2018
18.33
 43,400 18.33 18.85 18.33 0 0 0
27/09/2018
18.33
 153,050 18.38 18.54 18.33 0 0 0
26/09/2018
18.38
 204,520 18.18 18.69 18.07 0 0 0
25/09/2018
18.18
 112,580 18.33 18.41 17.82 0 0 0
24/09/2018
18.33
 162,830 18.33 18.46 18.33 0 0 0
21/09/2018
18.33
 105,870 18.49 18.64 17.56 0 10 -0.0
20/09/2018
18.49
 12,110 18.07 18.59 16.81 0 640 -0.0
19/09/2018
18.07
 127,250 18.85 18.85 17.61 0 0 0
18/09/2018
18.85
 39,570 19.21 19.21 18.07 0 0 0
17/09/2018
19.21
 158,010 18.07 19.31 18.02 0 57,160 -2.1
14/09/2018
18.07
 455,790 17.14 18.07 16.58 10 83,100 -2.9
13/09/2018
17.14
 90,140 16.83 17.82 16.78 0 49,380 -1.7
12/09/2018
16.83
 317,120 16.16 17.27 16.52 0 111,970 -3.7
11/09/2018
16.16
 105,380 16.01 16.32 15.60 20 0 0.0
10/09/2018
16.01
 160,800 15.08 16.06 14.98 60 5,000 -0.1
07/09/2018
15.08
 8,820 15.13 15.54 14.25 200 10 0.0
06/09/2018
15.13
 5,210 15.13 15.54 15.13 10 0 0.0
05/09/2018
15.13
 37,100 14.98 15.39 14.72 90 0 0.0
04/09/2018
14.98
 79,750 14.72 15.54 14.72 30 0 0.0
31/08/2018
14.72
 26,990 14.07 14.85 13.68 130 0 0.0
30/08/2018
14.07
 1,070 14.10 14.25 13.68 620 0 0.0
29/08/2018
14.10
 300 14.10 14.10 14.10 0 0 0
28/08/2018
14.10
 110 14.10 14.10 14.10 30 0 0.0
27/08/2018
14.10
 480 13.68 14.12 13.43 20 0 0.0
24/08/2018
13.68
 400 13.94 13.94 13.68 0 0 0
23/08/2018
13.94
 20 13.84 14.12 13.94 10 0 0.0
22/08/2018
13.84
 140 14.15 14.15 13.84 10 0 0.0
21/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
21/08/2018
14.15
 210 14.10 14.15 13.94 10 0 0.0
20/08/2018
14.10
 30 13.71 14.10 14.10 30 0 0.0
17/08/2018
13.71
 2,510 13.93 13.93 13.68 0 0 0
16/08/2018
13.93
 0 13.93 13.93 13.93 0 0 0
15/08/2018
13.93
 80 14.39 14.39 13.56 50 0 0.0
14/08/2018
14.39
 2,690 14.05 14.39 13.36 20 2,670 -0.1
13/08/2018
14.05
 460 13.22 14.05 13.22 160 0 0.0
10/08/2018
13.22
 100 13.71 13.93 13.22 30 0 0.0
09/08/2018
13.71
 280 13.71 13.95 13.71 10 0 0.0
08/08/2018
13.71
 20 13.68 13.95 13.71 10 0 0.0
07/08/2018
13.68
 520 13.71 13.71 13.22 50 0 0.0
06/08/2018
13.71
 1,170 13.71 13.95 13.71 20 0 0.0
03/08/2018
13.71
 490 14.10 14.10 13.46 30 0 0.0
02/08/2018
14.10
 110 14.20 14.20 13.39 90 0 0.0
01/08/2018
14.20
 400 14.15 14.29 13.27 390 0 0.0
31/07/2018
14.15
 250 13.93 14.20 13.14 240 0 0.0
30/07/2018
13.93
 40 14.24 14.24 13.27 20 0 0.0
27/07/2018
14.24
 70 13.90 14.24 14.17 70 0 0.0
26/07/2018
13.90
 40 13.46 13.90 13.46 40 0 0.0
25/07/2018
13.46
 590 13.90 14.20 13.00 560 0 0.0
24/07/2018
13.90
 20 13.41 13.90 13.90 20 0 0.0
23/07/2018
13.41
 510 13.46 13.46 13.22 20 0 0.0
20/07/2018
13.46
 50,400 13.85 13.85 13.46 0 0 0
19/07/2018
13.85
 10 13.46 13.85 13.85 10 0 0.0
18/07/2018
13.46
 10,440 13.46 13.46 13.22 50 0 0.0
17/07/2018
13.46
 0 13.46 13.46 13.46 0 0 0
16/07/2018
13.46
 230 13.46 13.46 13.07 120 0 0.0
13/07/2018
13.46
 1,010 13.61 13.61 13.22 50 0 0.0
12/07/2018
13.61
 0 13.61 13.61 13.61 0 0 0
11/07/2018
13.61
 110 13.71 13.95 13.61 10 0 0.0
10/07/2018
13.71
 250 13.46 13.71 13.22 20 0 0.0
09/07/2018
13.46
 10 13.22 13.46 13.46 10 0 0.0
06/07/2018
13.22
 210 13.66 13.66 12.73 10 10 0
05/07/2018
13.66
 1,030 14.15 14.15 13.22 30 0 0.0
04/07/2018
14.15
 510 13.95 14.15 14.15 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |