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)
17/09/2014
9.93
 26,080 9.93 9.93 9.69 150 0 0.0
16/09/2014
9.93
 9,680 9.99 10.10 9.81 0 0 0
15/09/2014
9.99
 17,760 9.55 10.10 9.75 0 300 -0.0
12/09/2014
9.55
 66,850 8.93 9.55 8.96 0 0 0
11/09/2014
8.93
 2,480 8.93 8.93 8.87 0 0 0
10/09/2014
8.93
 9,770 9.02 9.02 8.84 0 0 0
09/09/2014
9.02
 12,820 8.99 9.05 8.84 0 0 0
08/09/2014
8.99
 12,210 8.93 9.05 8.93 0 0 0
05/09/2014
8.93
 5,920 8.84 8.93 8.87 0 1,320 -0.0
04/09/2014
8.84
 840 8.87 8.90 8.82 100 0 0.0
03/09/2014
8.87
 2,380 8.87 8.93 8.87 500 0 0.0
29/08/2014
8.87
 50 8.87 8.87 8.70 0 0 0
28/08/2014
8.87
 5,030 8.93 8.93 8.87 0 0 0
27/08/2014
8.93
 7,340 8.99 8.99 8.79 1,500 0 0.0
26/08/2014
8.99
 1,960 9.02 9.02 8.79 0 0 0
25/08/2014
9.02
 1,780 8.96 9.02 8.93 0 0 0
22/08/2014
8.96
 28,550 8.79 8.96 8.70 0 0 0
21/08/2014
8.79
 10,600 8.70 8.79 8.70 0 1,080 -0.0
20/08/2014
8.70
 160 8.76 8.76 8.70 0 0 0
19/08/2014
8.76
 240 8.76 8.76 8.73 0 0 0
18/08/2014
8.76
 7,430 8.79 8.79 8.70 0 0 0
15/08/2014
8.79
 5,110 8.79 8.79 8.67 0 0 0
14/08/2014
8.79
 60 8.70 8.79 8.67 0 10 -0.0
13/08/2014
8.70
 2,300 8.70 8.79 8.70 0 0 0
12/08/2014
8.70
 10 8.79 8.79 8.70 0 0 0
11/08/2014
8.79
 24,890 8.67 8.79 8.67 0 0 0
08/08/2014
8.67
 850 8.70 8.79 8.67 0 0 0
07/08/2014
8.70
 10,170 8.70 8.84 8.64 0 0 0
06/08/2014
8.70
 20 8.70 8.70 8.70 0 0 0
05/08/2014
8.70
 1,480 8.70 8.73 8.70 0 0 0
04/08/2014
8.70
 2,330 8.64 8.79 8.61 0 0 0
01/08/2014
8.64
 150 8.79 8.79 8.64 0 0 0
31/07/2014
8.79
 900 8.64 8.79 8.58 0 10 -0.0
30/07/2014
8.64
 8,420 8.79 8.79 8.64 0 0 0
29/07/2014
8.79
 0 8.79 8.79 8.79 0 0 0
28/07/2014
8.79
 0 8.79 8.79 8.79 0 0 0
25/07/2014
8.79
 1,370 8.67 8.79 8.70 0 0 0
24/07/2014
8.67
 0 8.67 8.67 8.67 0 0 0
23/07/2014
8.67
 130 8.76 8.76 8.67 0 0 0
22/07/2014
8.76
 2,710 8.67 8.79 8.76 0 450 -0.0
21/07/2014
8.67
 2,060 8.67 8.67 8.67 0 90 -0.0
18/07/2014
8.67
 30 8.67 8.67 8.67 0 0 0
17/07/2014
8.67
 70 8.67 8.67 8.67 0 0 0
16/07/2014
8.67
 4,050 8.73 8.76 8.67 1,000 3,100 -0.1
15/07/2014
8.73
 40 8.64 8.73 8.64 20 20 0
14/07/2014
8.64
 9,100 8.79 8.79 8.64 1,740 0 0.1
11/07/2014
8.79
 10,000 8.70 8.79 8.70 0 1,000 -0.0
10/07/2014
8.70
 3,120 8.67 8.70 8.64 860 1,360 -0.0
09/07/2014
8.67
 930 8.73 8.73 8.64 660 0 0.0
08/07/2014
8.73
 10,830 8.73 8.73 8.52 2,000 3,010 -0.0
07/07/2014
8.73
 1,160 8.79 8.79 8.64 1,010 100 0.0
04/07/2014
8.79
 6,460 8.67 8.79 8.64 1,500 0 0.0
03/07/2014
8.67
 600 8.73 8.73 8.67 0 540 -0.0
02/07/2014
8.73
 820 8.79 8.79 8.64 40 510 -0.0
01/07/2014
8.79
 600 8.76 8.79 8.79 600 0 0.0
30/06/2014
8.76
 1,950 8.87 8.87 8.76 0 0 0
27/06/2014
8.87
 180 8.90 8.90 8.67 50 0 0.0
26/06/2014
8.90
 10,010 8.79 8.90 8.79 0 0 0
25/06/2014
8.79
 1,360 8.79 8.79 8.64 50 0 0.0
24/06/2014
8.79
 4,410 8.93 8.93 8.64 3,000 0 0.1
23/06/2014
8.93
 0 8.93 8.93 8.93 0 0 0
20/06/2014
8.93
 4,260 8.93 8.93 8.79 2,560 0 0.1
19/06/2014
8.93
 0 8.93 8.93 8.93 0 0 0
18/06/2014
8.93
 2,030 8.49 8.93 8.49 2,000 360 0.1
17/06/2014
8.49
 1,040 8.93 8.93 8.49 790 0 0.0
16/06/2014
8.93
 4,500 8.76 8.93 8.64 3,000 2,980 0.0
13/06/2014
8.76
 3,080 8.43 8.76 8.64 2,980 1,090 0.1
12/06/2014
8.43
 10 8.64 8.64 8.43 0 10 -0.0
11/06/2014
8.64
 3,010 8.64 8.64 8.64 2,000 430 0.0
10/06/2014
8.64
 10 8.46 8.64 8.64 0 0 0
09/06/2014
8.46
 0 8.46 8.46 8.46 0 0 0
06/06/2014
8.46
 3,990 8.61 8.61 8.35 2,000 0 0.1
05/06/2014
8.61
 100 8.35 8.61 8.61 0 0 0
04/06/2014
8.35
 530 8.79 8.79 8.35 530 0 0.0
03/06/2014
8.79
 10 8.35 8.79 8.79 0 0 0
02/06/2014
8.35
 1,000 8.31 8.35 8.35 900 0 0.0
30/05/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/05/2014
8.31
 0 8.31 8.31 8.31 0 0 0
29/05/2014
8.31
 6,890 8.28 8.31 8.04 0 0 0
28/05/2014
8.28
 4,030 8.25 8.39 8.28 0 0 0
27/05/2014
8.25
 1,240 8.01 8.25 8.09 0 0 0
26/05/2014
8.01
 4,200 8.23 8.23 7.93 0 1,500 -0.0
23/05/2014
8.23
 12,620 8.23 8.25 8.12 0 0 0
22/05/2014
8.23
 1,480 8.39 8.52 8.09 0 0 0
21/05/2014
8.39
 12,410 7.96 8.39 7.96 500 0 0.0
20/05/2014
7.96
 11,070 7.96 7.96 7.72 1,960 960 0.0
19/05/2014
7.96
 5,590 7.61 7.96 7.72 1,000 0 0.0
16/05/2014
7.61
 27,360 7.45 7.61 7.45 10,920 20 0.3
15/05/2014
7.45
 15,740 7.72 7.72 7.45 11,000 840 0.3
14/05/2014
7.72
 8,440 7.72 7.72 7.45 4,950 0 0.1
13/05/2014
7.72
 1,930 7.93 7.99 7.72 1,120 0 0.0
12/05/2014
7.93
 15,260 8.52 8.52 7.93 200 13,660 -0.4
09/05/2014
8.52
 3,630 8.07 8.60 7.72 30 0 0.0
08/05/2014
8.07
 11,870 8.65 8.65 8.07 100 0 0.0
07/05/2014
8.65
 1,690 8.68 8.79 8.65 90 0 0.0
06/05/2014
8.68
 1,760 8.76 8.76 8.65 0 0 0
05/05/2014
8.76
 1,520 8.79 8.79 8.52 0 0 0
29/04/2014
8.79
 0 8.79 8.79 8.79 0 0 0
28/04/2014
8.79
 2,510 8.79 8.81 8.68 0 0 0
25/04/2014
8.79
 2,340 8.84 8.84 8.79 540 0 0.0
24/04/2014
8.84
 4,200 8.65 8.84 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |