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)
10/07/2015
14.34
 1,680 14.34 14.34 14.34 1,670 0 0.1
09/07/2015
14.34
 5,000 14.02 14.34 14.02 5,000 3,000 0.1
08/07/2015
14.02
 30 14.27 14.27 13.54 20 0 0.0
07/07/2015
14.27
 0 14.27 14.27 14.27 0 0 0
06/07/2015
14.27
 2,710 14.34 15.29 13.73 2,400 1,100 0.1
03/07/2015
14.34
 3,460 14.34 14.34 13.70 2,950 0 0.1
02/07/2015
14.34
 11,220 13.76 14.34 13.22 11,010 0 0.5
01/07/2015
13.76
 990 13.79 13.79 13.06 100 0 0.0
30/06/2015
13.79
 14,680 13.35 13.86 13.06 14,520 1,600 0.5
29/06/2015
13.35
 2,700 13.06 13.35 13.06 2,700 0 0.1
26/06/2015
13.06
 300 13.06 13.06 13.06 300 0 0.0
25/06/2015
13.06
 610 12.97 13.19 12.74 370 0 0.0
24/06/2015
12.97
 120 13.32 13.32 12.97 100 0 0.0
23/06/2015
13.32
 1,160 13.19 13.32 12.90 1,150 0 0.0
22/06/2015
13.19
 2,100 12.97 13.22 12.97 2,100 0 0.1
19/06/2015
12.97
 19,090 12.87 13.32 12.93 19,080 0 0.8
18/06/2015
12.87
 150 12.71 12.87 12.17 30 0 0.0
17/06/2015
12.71
 1,360 12.74 12.74 12.11 1,320 0 0.1
16/06/2015
12.74
 100 13.03 13.03 12.74 100 0 0.0
15/06/2015
13.03
 4,210 13.22 13.22 12.30 4,200 0 0.2
12/06/2015
13.22
 2,150 12.74 13.22 12.74 2,150 0 0.1
11/06/2015
12.74
 480 13.03 13.03 12.23 480 0 0.0
10/06/2015
13.03
 2,700 13.64 13.64 12.74 400 0 0.0
09/06/2015
13.64
 0 13.64 13.64 13.64 0 0 0
08/06/2015
13.64
 1,000 13.38 13.64 13.64 1,000 0 0.0
05/06/2015
13.38
 1,060 12.65 13.38 12.11 1,060 0 0.0
04/06/2015
12.65
 50 12.58 12.65 12.65 50 0 0.0
03/06/2015
12.58
 3,850 12.58 12.58 12.14 3,750 0 0.1
02/06/2015
12.58
 4,560 12.62 12.62 12.11 4,550 0 0.2
01/06/2015
12.62
 210 12.65 12.65 12.62 0 0 0
29/05/2015
12.65
 160 12.65 12.90 12.65 150 0 0.0
28/05/2015
12.65
 1,250 12.46 12.90 12.58 250 200 0.0
27/05/2015
12.46
 6,000 12.58 12.58 12.46 4,100 0 0.2
26/05/2015
12.58
 10,900 12.33 12.58 12.33 10,400 0 0.4
25/05/2015
12.33
 25,320 12.01 12.42 12.11 20,000 0 0.8
22/05/2015
12.01
 1,320 11.76 12.07 11.95 0 0 0
21/05/2015
11.76
 0 11.76 11.76 11.76 0 0 0
20/05/2015
11.76
 5,000 11.72 11.76 11.76 5,000 5,000 0
19/05/2015
11.72
 10 11.47 11.72 11.72 0 0 0
18/05/2015
11.47
 4,640 11.53 11.53 11.47 4,340 0 0.2
15/05/2015
11.53
 100 12.11 12.11 11.53 0 0 0
14/05/2015
12.11
 7,560 11.50 12.11 11.53 7,450 5,300 0.1
13/05/2015
11.50
 440 11.63 11.63 11.50 340 0 0.0
12/05/2015
11.63
 4,500 11.53 11.63 11.37 4,490 0 0.2
11/05/2015
11.53
 3,820 11.47 12.17 11.40 3,300 0 0.1
08/05/2015
11.47
 1,160 11.44 11.47 11.31 400 0 0.0
07/05/2015
11.44
 17,570 11.44 11.44 11.15 9,920 10,000 0.0
06/05/2015
11.44
 20 11.44 11.44 10.77 0 0 0
05/05/2015
11.44
 490 11.47 11.47 11.44 0 0 0
04/05/2015
11.47
 3,590 11.47 11.47 10.70 60 0 0.0
27/04/2015
11.47
 680 11.50 11.50 11.47 0 660 -0.0
24/04/2015
11.50
 1,080 11.47 11.63 11.50 0 0 0
23/04/2015
11.47
 4,100 11.79 11.79 11.47 1,000 0 0.0
22/04/2015
11.79
 2,840 11.79 11.79 11.31 0 0 0
21/04/2015
11.79
 960 11.79 11.79 11.15 0 0 0
20/04/2015
11.79
 520 11.91 11.91 11.47 100 0 0.0
17/04/2015
11.91
 210 11.79 11.91 11.91 210 0 0.0
16/04/2015
11.79
 0 11.79 11.79 11.79 0 0 0
15/04/2015
11.79
 1,760 11.82 11.95 11.15 520 0 0.0
14/04/2015
11.82
 590 11.95 11.95 11.79 540 0 0.0
13/04/2015
11.95
 100 11.88 11.95 11.95 100 0 0.0
10/04/2015
11.88
 0 11.88 11.88 11.88 0 0 0
09/04/2015
11.88
 0 11.88 11.88 11.88 0 0 0
08/04/2015
11.88
 340 11.79 11.88 11.79 0 0 0
07/04/2015
11.79
 1,500 12.07 12.07 11.79 0 1,500 -0.1
06/04/2015
12.07
 40 11.72 12.07 11.47 0 10 -0.0
03/04/2015
11.72
 220 11.88 11.88 11.72 0 0 0
02/04/2015
11.88
 1,040 11.79 11.88 11.79 30 0 0.0
01/04/2015
11.79
 950 12.11 12.11 11.79 950 0 0.0
31/03/2015
12.11
 0 12.11 12.11 12.11 0 0 0
30/03/2015
12.11
 20 12.11 12.11 12.11 0 0 0
27/03/2015
12.11
 510 12.17 12.17 12.04 0 0 0
26/03/2015
12.17
 20 12.17 12.17 11.95 0 0 0
25/03/2015
12.17
 1,430 12.20 12.20 11.85 480 0 0.0
24/03/2015
12.20
 11,490 12.27 12.27 12.20 480 0 0.0
23/03/2015
12.27
 20,520 12.27 12.27 12.27 0 0 0
20/03/2015
12.27
 1,530 12.27 12.30 11.88 0 0 0
19/03/2015
12.27
 8,260 12.27 12.36 11.95 0 1,100 -0.0
18/03/2015
12.27
 6,540 12.27 12.27 11.95 1,500 0 0.1
17/03/2015
12.27
 15,820 12.27 12.27 11.95 50 0 0.0
16/03/2015: Cổ tức tiền mặt tỉ lệ: 15%
16/03/2015
12.27
 13,420 11.85 12.27 11.79 0 0 0
13/03/2015
11.85
 3,170 11.82 11.88 11.82 0 2,080 -0.1
12/03/2015
11.82
 1,040 11.82 11.85 11.82 0 980 -0.0
11/03/2015
11.82
 5,560 11.70 11.82 11.61 0 1,510 -0.1
10/03/2015
11.70
 1,800 11.70 11.70 11.54 0 0 0
09/03/2015
11.70
 1,320 11.70 11.73 11.58 10 0 0.0
06/03/2015
11.70
 640 11.82 11.82 11.70 0 20 -0.0
05/03/2015
11.82
 420 11.79 11.82 11.82 0 420 -0.0
04/03/2015
11.79
 1,140 11.82 11.82 11.79 90 1,050 -0.0
03/03/2015
11.82
 6,120 11.82 11.82 11.51 20 3,260 -0.1
02/03/2015
11.82
 330 11.82 11.94 11.82 310 0 0.0
27/02/2015
11.82
 2,940 11.85 11.85 11.67 0 1,210 -0.0
26/02/2015
11.85
 7,300 11.64 11.85 11.70 0 3,010 -0.1
25/02/2015
11.64
 8,070 11.79 11.79 11.54 0 750 -0.0
24/02/2015
11.79
 9,760 11.64 11.79 11.48 0 8,000 -0.3
13/02/2015
11.64
 4,000 11.61 11.64 11.61 0 4,000 -0.2
12/02/2015
11.61
 20 11.61 11.61 11.61 0 0 0
11/02/2015
11.61
 640 11.64 11.73 11.61 10 30 -0.0
10/02/2015
11.64
 2,510 11.70 11.70 11.64 0 2,500 -0.1
09/02/2015
11.70
 3,840 11.76 11.85 11.70 2,000 1,330 0.0

Chính sách bảo mật | Điều khoản sử dụng |