CTCP Garmex Sài Gòn (gmc)

7.70
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) 		-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)
21/11/2016
11.92
 4,730 11.92 11.94 11.63 20 0 0.0
18/11/2016
11.92
 2,730 11.92 11.92 11.71 30 0 0.0
17/11/2016
11.92
 1,300 11.92 11.92 11.71 10 0 0.0
16/11/2016
11.92
 2,190 11.92 11.92 11.76 30 0 0.0
15/11/2016
11.92
 6,220 11.92 11.92 11.55 1,810 0 0.1
14/11/2016
11.92
 24,590 11.88 11.94 11.71 300 0 0.0
11/11/2016
11.88
 1,990 11.88 11.88 11.80 380 0 0.0
10/11/2016
11.88
 4,830 11.86 11.88 11.80 150 0 0.0
09/11/2016
11.86
 10,040 11.88 11.88 11.30 390 100 0.0
08/11/2016
11.88
 1,240 11.71 11.92 11.71 20 0 0.0
07/11/2016
11.71
 12,210 11.44 11.71 11.38 20 0 0.0
04/11/2016
11.44
 4,110 11.46 11.53 11.25 820 0 0.0
03/11/2016
11.46
 8,210 11.80 11.80 11.04 250 0 0.0
02/11/2016
11.80
 3,200 11.42 11.88 11.30 270 0 0.0
01/11/2016
11.42
 15,750 11.34 11.67 11.30 1,720 0 0.0
31/10/2016
11.34
 38,940 12.13 12.13 11.32 1,640 0 0.0
28/10/2016
12.13
 5,280 12.13 12.13 11.92 150 0 0.0
27/10/2016
12.13
 4,540 12.13 12.13 11.92 10 300 -0.0
26/10/2016
12.13
 19,370 12.26 12.26 11.40 1,070 160 0.0
25/10/2016
12.26
 8,350 12.17 12.34 12.05 7,320 0 0.2
24/10/2016
12.17
 18,220 12.43 12.47 12.13 40 100 -0.0
21/10/2016
12.43
 5,770 12.47 12.47 12.34 1,090 1,390 -0.0
20/10/2016
12.47
 8,300 12.55 12.55 12.38 1,800 0 0.1
19/10/2016
12.55
 34,970 12.51 12.55 12.30 2,390 90 0.1
18/10/2016
12.51
 19,010 12.55 12.55 12.36 10 0 0.0
17/10/2016
12.55
 10,590 12.55 12.55 12.36 4,320 0 0.1
14/10/2016
12.55
 9,260 12.47 12.55 12.34 110 0 0.0
13/10/2016
12.47
 31,720 12.76 12.76 12.30 130 0 0.0
12/10/2016
12.76
 18,460 12.55 13.09 12.34 80 0 0.0
11/10/2016
12.55
 9,410 13.14 13.14 12.26 30 0 0.0
10/10/2016
13.14
 2,440 13.14 13.35 12.76 40 0 0.0
07/10/2016
13.14
 2,260 13.01 13.35 12.55 100 0 0.0
06/10/2016
13.01
 13,240 13.47 13.47 12.89 140 0 0.0
05/10/2016
13.47
 8,580 13.60 13.60 13.18 2,470 0 0.1
04/10/2016
13.60
 3,960 13.22 13.89 13.22 250 1,160 -0.0
03/10/2016
13.22
 13,270 13.05 13.35 13.05 20 0 0.0
30/09/2016
13.05
 3,200 13.09 13.09 12.80 50 0 0.0
29/09/2016
13.09
 11,110 13.35 13.76 12.76 50 0 0.0
28/09/2016
13.35
 33,260 13.60 13.60 12.93 7,690 1,480 0.2
27/09/2016
13.60
 15,040 14.10 14.10 13.39 1,690 0 0.1
26/09/2016
14.10
 6,520 14.14 14.14 14.10 3,690 300 0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
23/09/2016
14.14
 32,670 13.87 14.64 14.14 0 1,000 -0.0
22/09/2016
13.87
 94,990 13.57 13.87 13.47 1,060 4,200 -0.1
21/09/2016
13.57
 27,130 13.77 13.80 13.01 1,140 1,700 -0.0
20/09/2016
13.77
 88,390 13.80 14.13 13.47 5,050 34,460 -1.2
19/09/2016
13.80
 62,000 13.54 13.80 13.54 2,090 0 0.1
16/09/2016
13.54
 41,060 13.87 13.87 13.31 250 10,220 -0.4
15/09/2016
13.87
 29,380 13.87 14.10 13.57 1,520 0 0.1
14/09/2016
13.87
 230,340 13.64 14.13 13.67 10,100 1,000 0.4
13/09/2016
13.64
 17,340 13.77 13.87 13.57 820 0 0.0
12/09/2016
13.77
 45,540 13.51 14.07 13.51 20 2,000 -0.1
09/09/2016
13.51
 231,820 12.65 13.51 12.65 140 21,800 -0.9
08/09/2016
12.65
 19,840 12.49 13.15 12.39 170 630 -0.0
07/09/2016
12.49
 8,630 12.55 13.15 12.49 40 0 0.0
06/09/2016
12.55
 12,540 13.41 13.41 12.52 4,020 0 0.2
05/09/2016
13.41
 1,030 13.41 13.41 12.82 1,020 10 0.0
01/09/2016
13.41
 20 12.65 13.41 12.19 10 10 0
31/08/2016
12.65
 560 12.59 12.65 12.32 30 200 -0.0
30/08/2016
12.59
 8,550 12.65 13.47 12.55 50 0 0.0
29/08/2016
12.65
 100 12.65 12.65 12.65 0 0 0
26/08/2016
12.65
 10,970 13.31 13.31 12.49 10 0 0.0
25/08/2016
13.31
 20 13.31 13.31 13.31 0 0 0
24/08/2016
13.31
 430 13.31 13.31 13.15 430 0 0.0
23/08/2016
13.31
 1,360 13.47 13.47 12.98 660 0 0.0
22/08/2016
13.47
 2,590 13.87 13.87 13.15 130 0 0.0
19/08/2016
13.87
 19,680 13.08 13.93 13.08 270 9,980 -0.4
18/08/2016
13.08
 260 13.08 13.18 12.95 0 10 -0.0
17/08/2016
13.08
 0 13.08 13.08 13.08 0 0 0
16/08/2016
13.08
 42,060 13.15 13.18 12.65 2,240 22,510 -0.8
15/08/2016
13.15
 17,040 13.47 13.97 13.15 90 0 0.0
12/08/2016
13.47
 14,210 13.47 13.64 13.15 10,120 0 0.4
11/08/2016
13.47
 240 13.44 13.47 12.98 30 0 0.0
10/08/2016
13.44
 6,770 12.98 13.47 12.98 520 0 0.0
09/08/2016
12.98
 15,000 13.15 13.15 12.65 280 0 0.0
08/08/2016
13.15
 5,530 13.64 13.64 12.69 30 1,000 -0.0
05/08/2016
13.64
 1,030 14.07 14.30 13.64 20 0 0.0
04/08/2016
14.07
 1,470 13.15 14.07 13.15 20 0 0.0
03/08/2016
13.15
 2,350 12.98 13.15 12.95 50 0 0.0
02/08/2016
12.98
 20,310 12.98 13.15 12.65 90 0 0.0
01/08/2016
12.98
 40,470 12.16 12.98 12.16 2,230 4,300 -0.1
29/07/2016
12.16
 50 11.83 12.16 11.67 30 0 0.0
28/07/2016
11.83
 430 12.16 12.16 11.83 30 0 0.0
27/07/2016
12.16
 0 12.16 12.16 12.16 0 0 0
26/07/2016
12.16
 710 12.16 12.32 12.00 80 10 0.0
25/07/2016
12.16
 1,020 12.16 12.16 12.16 20 0 0.0
22/07/2016
12.16
 2,400 12.16 12.16 11.83 110 0 0.0
21/07/2016
12.16
 190 12.16 12.16 11.96 30 0 0.0
20/07/2016
12.16
 210 12.23 12.23 12.16 200 0 0.0
19/07/2016
12.23
 6,160 12.16 12.23 12.09 240 0 0.0
18/07/2016
12.16
 17,090 12.26 12.26 11.83 60 5,000 -0.2
15/07/2016
12.26
 3,240 12.26 12.26 12.09 80 0 0.0
14/07/2016
12.26
 1,970 12.29 12.29 12.06 860 0 0.0
13/07/2016
12.29
 22,540 12.32 12.32 12.13 1,220 20 0.0
12/07/2016
12.32
 100 12.26 12.32 11.93 40 20 0.0
11/07/2016
12.26
 0 12.26 12.26 12.26 0 0 0
08/07/2016
12.26
 5,630 12.32 12.32 12.09 10 0 0.0
07/07/2016
12.32
 4,650 12.23 12.32 11.83 280 2,420 -0.1
06/07/2016
12.23
 5,670 12.23 12.23 12.23 3,560 720 0.1
05/07/2016
12.23
 31,470 12.16 12.26 12.00 20 13,820 -0.5
04/07/2016
12.16
 11,350 12.16 12.19 12.00 50 8,490 -0.3

Chính sách bảo mật | Điều khoản sử dụng |