CTCP Garmex Sài Gòn (gmc)

7.70
-0.30
(-3.75%)
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)
11/04/2013
4.53
 19,970 4.44 4.56 4.46 3,530 3,500 0.0
10/04/2013
4.44
 1,130 4.56 4.56 4.39 0 0 0
09/04/2013
4.56
 190 4.56 4.56 4.48 10 0 0.0
08/04/2013
4.56
 180 4.48 4.58 4.53 100 0 0.0
05/04/2013
4.48
 7,850 4.48 4.51 4.41 0 0 0
04/04/2013
4.48
 520 4.48 4.48 4.39 0 0 0
03/04/2013
4.48
 3,300 4.48 4.48 4.36 100 3,000 -0.1
02/04/2013
4.48
 9,550 4.65 4.65 4.46 0 4,430 -0.1
01/04/2013
4.65
 3,410 4.68 4.68 4.44 0 3,000 -0.1
29/03/2013
4.68
 5,530 4.58 4.80 4.46 10 0 0.0
28/03/2013
4.58
 4,190 4.53 4.68 4.36 0 0 0
27/03/2013
4.53
 740 4.53 4.53 4.44 0 0 0
26/03/2013
4.53
 0 4.53 4.53 4.53 0 0 0
25/03/2013
4.53
 510 4.53 4.53 4.39 100 0 0.0
22/03/2013
4.53
 6,650 4.48 4.68 4.48 0 0 0
21/03/2013
4.48
 10 4.39 4.48 4.48 10 0 0.0
20/03/2013
4.39
 3,540 4.39 4.46 4.39 1,990 0 0.0
19/03/2013
4.39
 520 4.34 4.39 4.39 0 0 0
18/03/2013
4.34
 1,830 4.34 4.34 4.29 0 0 0
15/03/2013
4.34
 0 4.34 4.34 4.34 0 0 0
14/03/2013
4.34
 1,000 4.36 4.36 4.34 0 0 0
13/03/2013
4.36
 0 4.36 4.36 4.36 0 0 0
12/03/2013
4.36
 240 4.53 4.58 4.36 0 0 0
11/03/2013
4.53
 180 4.61 4.61 4.36 0 0 0
08/03/2013
4.61
 0 4.61 4.61 4.61 0 0 0
07/03/2013
4.61
 50 4.51 4.61 4.51 0 0 0
06/03/2013
4.51
 560 4.48 4.58 4.34 0 300 -0.0
05/03/2013
4.48
 600 4.46 4.53 4.48 0 0 0
04/03/2013
4.46
 690 4.46 4.46 4.46 0 0 0
01/03/2013
4.46
 140 4.56 4.56 4.46 0 0 0
28/02/2013
4.56
 10 4.53 4.56 4.56 10 0 0.0
27/02/2013
4.53
 10 4.34 4.53 4.53 0 0 0
26/02/2013
4.34
 250 4.51 4.51 4.34 0 0 0
25/02/2013
4.51
 60 4.63 4.63 4.51 0 0 0
22/02/2013
4.63
 3,000 4.63 4.63 4.63 3,000 0 0.1
21/02/2013
4.63
 320 4.56 4.65 4.56 20 0 0.0
20/02/2013
4.56
 340 4.46 4.56 4.46 340 0 0.0
19/02/2013
4.46
 500 4.56 4.56 4.46 0 500 -0.0
18/02/2013
4.56
 280 4.41 4.56 4.44 280 0 0.0
08/02/2013
4.41
 7,160 4.41 4.48 4.41 4,970 0 0.1
07/02/2013
4.41
 0 4.41 4.41 4.41 0 0 0
06/02/2013
4.41
 20 4.32 4.41 4.41 20 0 0.0
05/02/2013
4.32
 1,050 4.32 4.32 4.29 200 0 0.0
04/02/2013
4.32
 1,390 4.63 4.63 4.32 0 0 0
01/02/2013
4.63
 280 4.36 4.63 4.34 10 270 -0.0
31/01/2013
4.36
 3,440 4.36 4.36 4.34 10 110 -0.0
30/01/2013
4.36
 2,940 4.36 4.36 4.24 20 0 0.0
29/01/2013
4.36
 5,940 4.29 4.36 4.29 30 0 0.0
28/01/2013
4.29
 7,040 4.39 4.68 4.29 7,030 0 0.1
25/01/2013
4.39
 3,280 4.29 4.51 4.34 30 0 0.0
24/01/2013
4.29
 1,000 4.34 4.34 4.27 0 0 0
23/01/2013
4.34
 1,000 4.46 4.46 4.34 0 0 0
22/01/2013
4.46
 5,930 4.34 4.46 4.32 40 5,000 -0.1
21/01/2013
4.34
 5,610 4.34 4.34 4.29 3,000 2,910 0.0
18/01/2013
4.34
 5,010 4.39 4.39 4.34 4,000 4,000 0
17/01/2013
4.39
 1,350 4.53 4.53 4.39 0 0 0
16/01/2013
4.53
 2,390 4.44 4.56 4.44 200 2,000 -0.0
15/01/2013
4.44
 3,080 4.44 4.46 4.44 0 900 -0.0
14/01/2013
4.44
 3,270 4.56 4.56 4.44 1,850 1,000 0.0
11/01/2013
4.56
 3,520 4.51 4.56 4.53 60 0 0.0
10/01/2013
4.51
 2,090 4.44 4.51 4.44 0 0 0
09/01/2013
4.44
 1,050 4.53 4.53 4.44 0 0 0
08/01/2013
4.53
 1,050 4.44 4.53 4.46 50 0 0.0
07/01/2013
4.44
 1,490 4.44 4.46 4.44 0 1,200 -0.0
04/01/2013
4.44
 3,070 4.39 4.46 4.41 0 3,000 -0.1
03/01/2013
4.39
 10 4.58 4.58 4.39 0 0 0
02/01/2013
4.58
 3,010 4.58 4.77 4.58 3,000 0 0.1
28/12/2012
4.58
 1,010 4.41 4.63 4.20 70 0 0.0
27/12/2012
4.41
 140 4.22 4.41 4.12 0 0 0
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 10/2 Giá: 12 (Volume + 20%, Ratio=0.20)
26/12/2012
4.22
 330 4.22 4.22 4.10 300 0 0.0
25/12/2012
4.22
 1,620 4.22 4.28 4.22 0 0 0
24/12/2012
4.22
 5,490 4.31 4.52 4.20 4,060 100 0.1
21/12/2012
4.31
 10 4.22 4.31 4.31 0 0 0
20/12/2012
4.22
 1,660 4.35 4.35 4.22 0 0 0
19/12/2012
4.35
 3,070 4.20 4.39 4.15 0 0 0
18/12/2012
4.20
 1,390 4.13 4.20 4.18 570 390 0.0
17/12/2012
4.13
 700 4.24 4.24 4.13 700 0 0.0
14/12/2012
4.24
 480 4.15 4.28 4.15 120 0 0.0
13/12/2012
4.15
 450 4.20 4.20 4.15 0 0 0
12/12/2012
4.20
 0 4.20 4.20 4.20 0 0 0
11/12/2012
4.20
 670 4.24 4.24 4.09 400 0 0.0
10/12/2012
4.24
 110 4.09 4.28 4.24 110 0 0.0
07/12/2012
4.09
 1,800 4.09 4.09 4.09 1,800 0 0.0
06/12/2012
4.09
 0 4.09 4.09 4.09 0 0 0
05/12/2012
4.09
 1,000 4.09 4.09 4.09 1,000 0 0.0
04/12/2012
4.09
 490 4.09 4.09 4.09 490 0 0.0
03/12/2012
4.09
 3,000 4.09 4.09 4.09 3,000 0 0.1
30/11/2012
4.09
 900 4.20 4.20 4.09 0 900 -0.0
29/11/2012
4.20
 70 4.20 4.20 4.20 0 0 0
28/11/2012
4.20
 590 4.07 4.20 3.98 540 0 0.0
27/11/2012
4.07
 0 4.07 4.07 4.07 0 0 0
26/11/2012
4.07
 10 3.98 4.07 4.07 0 0 0
23/11/2012
3.98
 0 3.98 3.98 3.98 0 0 0
22/11/2012
3.98
 400 4.07 4.07 3.98 0 0 0
21/11/2012
4.07
 0 4.07 4.07 4.07 0 0 0
20/11/2012
4.07
 210 3.96 4.07 4.07 0 210 -0.0
19/11/2012
3.96
 610 3.96 4.15 3.96 10 0 0.0
16/11/2012
3.96
 1,060 3.96 3.96 3.96 1,060 0 0.0
15/11/2012
3.96
 390 3.96 3.96 3.96 390 0 0.0
14/11/2012
3.96
 790 3.98 3.98 3.96 790 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |