CTCP Garmex Sài Gòn (gmc)

8.49
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
(2024-08-21) 		0.22 2.66% 96,900 0 0
8.11
8.55
8.49
2 tháng
(2024-07-22) 		-0.16 -1.85% 121,700 -934 -0.0
8.11
8.90
8.49
3 tháng
(2024-06-24) 		-0.51 -5.67% 191,200 -20,834 -0.2
8.11
9.14
8.49
6 tháng
(2024-03-25) 		-0.51 -5.67% 495,000 -26,134 -0.2
8.11
9.20
8.49
12 tháng
(2023-09-26) 		-0.41 -4.61% 1,549,100 -85,534 -0.7
7.27
9.50
8.49
24 tháng
(2022-10-03) 		-6.91 -44.87% 5,331,200 -427,997 -4.1
7.27
15.40
8.49
36 tháng
(2021-10-06) 		-13.86 -62.01% 7,240,700 -470,766 -4.4
7.27
26
8.49
60 tháng
(2019-10-17) 		-4.40 -34.12% 17,540,640 -1,241,626 -24.2
7.27
29
8.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
13.05
 6,450 13.28 13.54 13.01 600 0 0.0
27/11/2015
13.28
 7,770 12.98 13.41 13.15 160 0 0.0
26/11/2015
12.98
 13,760 13.54 13.54 12.98 2,880 0 0.1
25/11/2015
13.54
 630 13.28 13.64 13.24 80 0 0.0
24/11/2015
13.28
 8,850 13.74 13.74 13.24 130 7,000 -0.3
23/11/2015
13.74
 2,630 13.80 13.80 13.54 2,440 0 0.1
20/11/2015
13.80
 9,950 13.57 14.13 13.47 4,850 6,450 -0.1
19/11/2015
13.57
 6,940 13.47 13.80 13.44 2,220 700 0.1
18/11/2015
13.47
 6,840 13.38 13.47 13.24 1,720 0 0.1
17/11/2015
13.38
 5,220 13.47 13.74 13.15 2,640 0 0.1
16/11/2015
13.47
 2,300 13.74 13.80 13.47 100 0 0.0
13/11/2015
13.74
 10,070 13.67 13.97 13.41 1,850 0 0.1
12/11/2015
13.67
 13,070 13.54 13.97 13.11 10,770 0 0.4
11/11/2015
13.54
 3,980 13.57 13.97 13.18 110 0 0.0
10/11/2015
13.57
 10,090 14.10 14.10 13.31 90 0 0.0
09/11/2015
14.10
 14,090 15.15 15.15 14.10 1,620 50 0.1
06/11/2015
15.15
 9,120 14.16 15.15 14.79 50 5,090 -0.2
05/11/2015
14.16
 113,880 13.24 14.16 13.24 30 0 0.0
04/11/2015
13.24
 202,540 13.64 14.46 13.18 12,820 2,000 0.4
03/11/2015
13.64
 6,270 14.13 14.79 13.64 550 360 0.0
02/11/2015
14.13
 14,750 14.53 14.53 13.80 12,690 4,650 0.3
30/10/2015
14.53
 23,450 14.82 14.82 14.46 5,760 0 0.3
29/10/2015
14.82
 58,940 15.12 16.14 14.79 3,350 0 0.2
28/10/2015
15.12
 12,430 15.28 15.28 15.12 2,000 90 0.1
27/10/2015
15.28
 16,110 15.45 15.45 15.28 700 110 0.0
26/10/2015
15.45
 15,160 15.61 15.61 15.45 2,000 0 0.1
23/10/2015
15.61
 990 15.61 15.61 15.45 970 0 0.0
22/10/2015
15.61
 68,670 15.61 16.60 15.45 8,910 1,070 0.4
21/10/2015
15.61
 1,050 15.61 15.61 15.61 1,050 0 0.0
20/10/2015
15.61
 4,790 15.61 15.77 15.61 1,500 140 0.1
19/10/2015
15.61
 2,500 15.61 15.61 15.45 2,500 0 0.1
16/10/2015
15.61
 6,300 15.61 15.61 15.61 6,300 0 0.3
15/10/2015
15.61
 2,030 15.61 15.61 15.41 790 100 0.0
14/10/2015
15.61
 240 15.61 15.61 15.05 30 0 0.0
13/10/2015
15.61
 4,360 15.61 15.61 15.12 3,160 1,500 0.1
12/10/2015
15.61
 530 15.81 15.81 15.61 530 0 0.0
09/10/2015
15.81
 6,520 16.76 16.76 15.81 2,680 1,650 0.1
08/10/2015
16.76
 6,400 16.07 16.76 16.14 100 5,500 -0.3
07/10/2015
16.07
 4,810 15.94 16.07 15.94 2,490 1,850 0.0
06/10/2015
15.94
 17,400 15.08 15.97 15.12 1,800 13,110 -0.5
05/10/2015
15.08
 10 14.79 15.08 15.08 0 0 0
02/10/2015
14.79
 310 15.02 15.12 14.62 30 250 -0.0
01/10/2015
15.02
 5,190 14.95 15.02 14.46 50 0 0.0
30/09/2015
14.95
 5,170 14.79 15.12 14.30 1,860 110 0.1
29/09/2015
14.79
 4,080 15.08 15.08 14.33 380 10 0.0
28/09/2015
15.08
 860 15.08 15.08 14.46 40 0 0.0
25/09/2015
15.08
 0 15.08 15.08 15.08 0 0 0
24/09/2015
15.08
 8,270 15.12 15.12 14.46 1,670 5,000 -0.1
23/09/2015
15.12
 3,900 14.79 15.12 14.46 20 3,760 -0.2
22/09/2015
14.79
 2,140 14.79 14.79 14.46 0 2,140 -0.1
21/09/2015
14.79
 2,550 15.77 15.77 14.79 2,030 2,320 -0.0
18/09/2015
15.77
 0 15.77 15.77 15.77 0 0 0
17/09/2015
15.77
 130 15.77 15.77 15.12 0 120 -0.0
16/09/2015
15.77
 230 15.77 16.10 15.15 40 210 -0.0
15/09/2015
15.77
 180 16.10 16.10 15.35 20 150 -0.0
14/09/2015
16.10
 80 15.77 16.10 16.04 80 10 0.0
11/09/2015
15.77
 210 16.37 17.42 15.77 110 0 0.0
10/09/2015
16.37
 0 16.37 16.37 16.37 0 0 0
09/09/2015
16.37
 10 16.04 16.37 16.37 10 0 0.0
08/09/2015
16.04
 180 16.10 16.10 15.18 0 0 0
07/09/2015
16.10
 400 16.27 16.27 15.51 220 0 0.0
04/09/2015
16.27
 0 16.27 16.27 16.27 0 0 0
03/09/2015
16.27
 0 16.27 16.27 16.27 0 0 0
01/09/2015
16.27
 0 16.27 16.27 16.27 0 0 0
31/08/2015
16.27
 50 16.27 16.27 16.27 50 50 0
28/08/2015
16.27
 2,000 16.37 16.37 16.27 2,000 2,000 0
27/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
27/08/2015
16.37
 40 15.61 16.37 16.37 40 20 0.0
26/08/2015
15.61
 50 15.55 15.61 15.48 50 40 0.0
25/08/2015
15.55
 5,040 15.87 15.87 14.81 30 2,790 -0.1
24/08/2015
15.87
 3,950 15.93 15.93 14.81 2,080 20 0.1
21/08/2015
15.93
 60 15.93 15.93 15.00 40 0 0.0
20/08/2015
15.93
 1,530 16.25 16.25 15.20 540 90 0.0
19/08/2015
16.25
 1,570 15.93 16.57 15.13 1,140 10 0.1
18/08/2015
15.93
 10 16.25 16.25 15.93 0 0 0
17/08/2015
16.25
 3,420 16.41 16.41 15.45 20 3,400 -0.2
14/08/2015
16.41
 13,150 16.41 16.88 16.41 10,150 40 0.5
13/08/2015
16.41
 1,910 16.41 16.41 15.61 1,360 1,650 -0.0
12/08/2015
16.41
 15,840 15.93 16.57 15.45 15,140 15,000 0.0
11/08/2015
15.93
 4,400 15.93 16.25 15.45 2,000 1,170 0.0
10/08/2015
15.93
 1,530 15.42 15.93 15.61 310 0 0.0
07/08/2015
15.42
 6,810 15.42 15.67 15.42 6,290 0 0.3
06/08/2015
15.42
 70 15.58 15.58 15.23 50 0 0.0
05/08/2015
15.58
 990 14.97 15.61 14.97 970 30 0.0
04/08/2015
14.97
 8,670 14.97 14.97 14.27 4,870 4,160 0.0
03/08/2015
14.97
 2,190 14.97 14.97 14.97 1,300 1,320 -0.0
31/07/2015
14.97
 19,280 14.05 15.00 14.18 1,440 2,010 -0.0
30/07/2015
14.05
 2,470 14.34 14.62 14.05 1,550 10 0.1
29/07/2015
14.34
 2,240 14.34 14.97 14.34 1,700 0 0.1
28/07/2015
14.34
 7,400 14.34 14.34 14.02 1,080 550 0.0
27/07/2015
14.34
 5,480 14.02 14.94 13.38 1,590 0 0.1
24/07/2015
14.02
 1,660 13.22 14.02 13.06 20 410 -0.0
23/07/2015
13.22
 560 13.54 14.14 13.22 390 20 0.0
22/07/2015
13.54
 510 14.30 14.30 13.54 0 500 -0.0
21/07/2015
14.30
 30 13.70 14.30 14.30 30 0 0.0
20/07/2015
13.70
 120 13.67 13.70 13.67 0 0 0
17/07/2015
13.67
 2,300 13.38 13.67 13.06 2,300 0 0.1
16/07/2015
13.38
 2,070 13.38 13.70 13.06 2,070 70 0.1
15/07/2015
13.38
 2,060 13.64 13.64 13.06 1,930 560 0.1
14/07/2015
13.64
 2,640 14.18 14.18 13.64 2,520 920 0.1
13/07/2015
14.18
 1,160 14.34 14.34 13.70 1,150 1,060 0.0

Chính sách bảo mật | Điều khoản sử dụng |