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)
06/02/2015
11.76
 12,010 11.79 11.91 11.73 1,200 5,570 -0.2
05/02/2015
11.79
 21,860 11.64 11.79 11.67 0 500 -0.0
04/02/2015
11.64
 2,080 11.79 11.79 11.64 0 0 0
03/02/2015
11.79
 15,010 11.79 11.79 11.64 0 0 0
02/02/2015
11.79
 3,670 11.64 11.94 11.67 0 0 0
30/01/2015
11.64
 9,600 11.64 12.10 11.64 300 0 0.0
29/01/2015
11.64
 3,420 11.64 11.64 11.61 0 600 -0.0
28/01/2015
11.64
 28,900 11.64 11.64 11.48 8,000 0 0.3
27/01/2015
11.64
 4,010 11.67 11.67 11.64 0 3,000 -0.1
26/01/2015
11.67
 7,210 11.61 11.70 11.61 450 0 0.0
23/01/2015
11.61
 2,700 11.64 11.64 11.48 50 2,300 -0.1
22/01/2015
11.64
 23,140 11.48 11.64 11.48 0 10,330 -0.4
21/01/2015
11.48
 2,600 11.48 11.58 11.42 0 0 0
20/01/2015
11.48
 30,000 11.58 11.58 11.33 2,000 0 0.1
19/01/2015
11.58
 5,900 11.30 11.61 11.33 1,100 0 0.0
16/01/2015
11.30
 13,120 11.02 11.39 11.18 1,000 0 0.0
15/01/2015
11.02
 28,810 11.48 11.48 11.02 490 0 0.0
14/01/2015
11.48
 3,140 11.42 11.48 11.36 0 0 0
13/01/2015
11.42
 17,480 11.27 11.42 11.27 0 0 0
12/01/2015
11.27
 15,460 11.51 11.51 11.18 0 0 0
09/01/2015
11.51
 7,030 11.33 11.64 11.27 0 0 0
08/01/2015
11.33
 20,520 11.27 11.64 11.27 700 0 0.0
07/01/2015
11.27
 3,910 11.27 11.33 11.05 0 0 0
06/01/2015
11.27
 3,700 11.27 11.27 11.02 1,400 0 0.1
05/01/2015
11.27
 12,510 11.02 11.48 11.02 0 100 -0.0
31/12/2014
11.02
 8,850 10.72 11.18 10.72 100 0 0.0
30/12/2014
10.72
 5,980 10.72 10.72 10.38 3,000 0 0.1
29/12/2014
10.72
 8,180 10.41 10.96 9.86 0 0 0
26/12/2014
10.41
 32,650 10.41 10.69 10.41 0 0 0
25/12/2014
10.41
 10,310 10.56 11.02 10.41 6,000 0 0.2
24/12/2014
10.56
 820 11.24 11.33 10.56 0 0 0
23/12/2014
11.24
 1,010 10.99 11.48 11.24 1,000 0 0.0
22/12/2014
10.99
 4,230 10.41 10.99 10.41 0 0 0
19/12/2014
10.41
 1,130 11.15 11.27 10.41 210 0 0.0
18/12/2014
11.15
 40 10.72 11.15 10.75 0 0 0
17/12/2014
10.72
 7,420 11.02 11.02 10.26 0 1,100 -0.0
16/12/2014
11.02
 5,770 11.27 11.61 11.02 1,300 0 0.0
15/12/2014
11.27
 4,180 11.33 11.64 11.02 0 0 0
12/12/2014
11.33
 4,010 11.45 11.45 11.33 200 0 0.0
11/12/2014
11.45
 3,860 11.45 11.79 11.45 1,000 0 0.0
10/12/2014
11.45
 7,740 11.18 11.45 11.18 400 0 0.0
09/12/2014
11.18
 39,250 11.48 11.48 11.18 0 0 0
08/12/2014
11.48
 13,440 11.61 11.61 11.36 100 0 0.0
05/12/2014
11.61
 28,940 11.51 11.64 11.18 0 0 0
04/12/2014
11.51
 20,230 11.64 11.64 11.48 100 0 0.0
03/12/2014
11.64
 15,680 11.64 11.64 11.33 0 0 0
02/12/2014
11.64
 15,870 11.64 11.64 11.39 500 0 0.0
01/12/2014
11.64
 4,310 11.94 11.94 11.54 0 0 0
28/11/2014
11.94
 24,010 11.94 12.49 11.67 0 0 0
27/11/2014
11.94
 17,080 11.82 12.52 11.42 0 0 0
26/11/2014
11.82
 14,670 12.52 12.68 11.67 0 0 0
25/11/2014
12.52
 2,420 12.71 12.71 12.28 0 0 0
24/11/2014
12.71
 10,020 12.71 12.71 11.94 40 0 0.0
21/11/2014
12.71
 18,020 13.01 13.01 12.25 9,490 8,690 0.0
20/11/2014
13.01
 38,440 12.25 13.01 12.25 0 100 -0.0
19/11/2014
12.25
 20,160 12.56 12.56 12.25 0 0 0
18/11/2014
12.56
 91,650 11.79 12.56 11.94 0 36,410 -1.5
17/11/2014
11.79
 31,460 11.02 11.79 11.18 0 520 -0.0
14/11/2014
11.02
 26,160 11.02 11.33 10.87 100 0 0.0
13/11/2014
11.02
 15,900 10.78 11.02 10.63 50 0 0.0
12/11/2014
10.78
 11,950 10.60 10.99 10.78 1,000 0 0.0
11/11/2014
10.60
 18,320 10.41 11.02 10.41 0 0 0
10/11/2014
10.41
 18,370 10.41 10.41 10.38 0 0 0
07/11/2014
10.41
 10 10.32 10.41 10.41 0 0 0
06/11/2014
10.32
 17,470 10.17 10.50 10.32 0 10 -0.0
05/11/2014
10.17
 19,400 10.20 10.26 10.11 0 0 0
04/11/2014
10.20
 21,340 10.04 10.20 9.98 9,000 0 0.3
03/11/2014
10.04
 18,530 10.11 10.41 9.95 6,500 0 0.2
31/10/2014
10.11
 25,240 10.04 10.11 9.95 8,780 0 0.3
30/10/2014
10.04
 11,120 10.04 10.20 9.55 4,860 0 0.2
29/10/2014
10.04
 12,550 10.20 10.35 10.04 2,710 0 0.1
28/10/2014
10.20
 4,400 10.26 10.26 10.11 600 90 0.0
27/10/2014
10.26
 34,430 10.23 10.72 10.26 1,200 1,400 -0.0
24/10/2014
10.23
 5,010 10.17 10.23 10.11 0 0 0
23/10/2014
10.17
 4,830 10.38 10.41 10.17 0 0 0
22/10/2014
10.38
 17,510 9.95 10.41 10.07 0 0 0
21/10/2014
9.95
 12,180 9.80 9.95 9.80 0 0 0
20/10/2014
9.80
 6,650 9.37 9.89 9.40 0 0 0
17/10/2014
9.37
 8,270 9.34 9.89 9.34 0 0 0
16/10/2014
9.34
 9,330 9.80 9.80 9.34 0 0 0
15/10/2014
9.80
 7,540 9.89 10.11 9.80 0 0 0
14/10/2014
9.89
 2,900 10.11 10.11 9.89 0 0 0
13/10/2014
10.11
 16,450 10.26 10.26 10.04 20 0 0.0
10/10/2014
10.26
 2,470 10.41 10.41 10.20 0 0 0
09/10/2014
10.41
 16,770 10.07 10.41 10.07 0 0 0
08/10/2014
10.07
 14,610 10.11 10.11 10.07 0 0 0
07/10/2014
10.11
 76,250 10.11 10.14 10.07 0 0 0
06/10/2014
10.11
 19,750 10.35 10.35 10.11 100 0 0.0
03/10/2014
10.35
 10,780 10.41 10.41 10.32 0 0 0
02/10/2014
10.41
 22,150 10.07 10.41 10.29 250 1,000 -0.0
01/10/2014
10.07
 5,610 10.23 10.23 9.80 200 0 0.0
30/09/2014
10.23
 2,140 10.29 10.29 9.68 0 0 0
29/09/2014
10.29
 2,910 10.78 10.78 10.26 2,410 0 0.1
26/09/2014: Cổ tức tiền mặt tỉ lệ: 15%
26/09/2014
10.78
 25,200 10.07 10.78 9.95 2,800 0 0.1
25/09/2014
10.07
 6,210 10.13 10.25 9.61 1,900 0 0.1
24/09/2014
10.13
 4,160 10.22 10.22 9.93 600 0 0.0
23/09/2014
10.22
 3,060 10.22 10.25 10.22 0 0 0
22/09/2014
10.22
 13,310 9.66 10.31 9.87 0 0 0
19/09/2014
9.66
 23,160 9.72 9.78 9.49 0 0 0
18/09/2014
9.72
 5,930 9.93 9.93 9.72 0 1,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |