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
(2024-08-20) 		0.29 3.54% 34,700 0 0
8.11
8.55
8.49
2 tháng
(2024-07-22) 		-0.16 -1.85% 57,800 -934 -0.0
8.11
8.90
8.49
3 tháng
(2024-06-21) 		-0.61 -6.70% 132,700 -20,834 -0.2
8.11
9.14
8.49
6 tháng
(2024-03-25) 		-0.51 -5.67% 431,100 -26,134 -0.2
8.11
9.20
8.49
12 tháng
(2023-09-25) 		-0.53 -5.88% 1,501,500 -85,534 -0.7
7.27
9.50
8.49
24 tháng
(2022-09-30) 		-7.71 -47.59% 5,276,800 -424,597 -4.0
7.27
16.20
8.49
36 tháng
(2021-10-05) 		-13.86 -62.01% 7,178,000 -470,766 -4.4
7.27
26
8.49
60 tháng
(2019-10-16) 		-4.43 -34.27% 17,499,220 -1,241,606 -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)
16/04/2010
4.36
 170,770 4.26 4.39 4.26 1,000 0 0.0
15/04/2010
4.26
 174,110 4.21 4.32 4.21 0 0 0
14/04/2010
4.21
 99,300 4.30 4.36 4.19 2,200 0 0.1
13/04/2010
4.30
 90,280 4.33 4.38 4.23 10 0 0.0
12/04/2010
4.33
 100,420 4.36 4.47 4.33 2,070 0 0.1
09/04/2010
4.36
 189,830 4.30 4.43 4.29 0 0 0
08/04/2010
4.30
 135,720 4.29 4.35 4.29 0 0 0
07/04/2010
4.29
 97,390 4.26 4.39 4.26 0 0 0
06/04/2010
4.26
 79,690 4.32 4.39 4.26 0 0 0
05/04/2010
4.32
 195,500 4.24 4.39 4.27 0 0 0
02/04/2010
4.24
 93,690 4.13 4.26 4.13 0 0 0
01/04/2010
4.13
 31,820 4.13 4.30 4.04 0 0 0
31/03/2010
4.13
 37,930 4.30 4.30 4.10 2,070 0 0.1
30/03/2010
4.30
 137,060 4.10 4.30 4.09 0 1,160 -0.0
29/03/2010
4.10
 52,650 4.10 4.21 4.01 4,300 840 0.1
26/03/2010
4.10
 37,010 4.09 4.16 4.04 0 0 0
25/03/2010
4.09
 239,150 4.24 4.24 4.07 4,000 0 0.1
24/03/2010
4.24
 59,100 4.19 4.32 4.19 0 0 0
23/03/2010
4.19
 39,460 4.26 4.32 4.19 60 0 0.0
22/03/2010
4.26
 33,420 4.32 4.39 4.26 0 0 0
19/03/2010
4.32
 73,680 4.29 4.38 4.29 0 0 0
18/03/2010
4.29
 146,110 4.24 4.39 4.16 3,000 0 0.1
17/03/2010
4.24
 57,910 4.36 4.47 4.24 1,000 0 0.0
16/03/2010
4.36
 107,010 4.58 4.58 4.36 0 3,000 -0.1
15/03/2010
4.58
 150,320 4.52 4.66 4.47 0 0 0
12/03/2010
4.52
 83,970 4.44 4.63 4.47 0 30 -0.0
11/03/2010
4.44
 143,040 4.61 4.61 4.41 0 0 0
10/03/2010
4.61
 158,450 4.64 4.72 4.49 3,000 0 0.1
09/03/2010
4.64
 441,810 4.44 4.66 4.47 4,650 1,000 0.1
08/03/2010
4.44
 111,490 4.24 4.44 4.43 5,600 0 0.2
05/03/2010
4.24
 214,400 4.04 4.24 3.99 0 0 0
04/03/2010
4.04
 79,400 3.98 4.16 4.01 30 0 0.0
03/03/2010
3.98
 53,440 3.89 3.98 3.89 0 0 0
02/03/2010
3.89
 30,080 3.93 3.95 3.86 0 1,000 -0.0
01/03/2010
3.93
 45,880 3.92 3.95 3.90 0 0 0
26/02/2010
3.92
 21,740 3.82 3.92 3.78 0 0 0
25/02/2010
3.82
 29,970 3.78 3.93 3.78 0 0 0
24/02/2010
3.78
 19,370 3.79 3.79 3.72 0 0 0
23/02/2010
3.79
 21,020 3.93 3.93 3.79 0 0 0
22/02/2010
3.93
 30,640 3.89 3.95 3.92 100 0 0.0
12/02/2010
3.89
 19,200 3.86 3.95 3.84 0 0 0
11/02/2010
3.86
 14,720 3.81 3.86 3.75 0 0 0
10/02/2010
3.81
 23,080 3.73 3.86 3.70 3,000 0 0.1
09/02/2010
3.73
 60,190 3.84 3.84 3.73 500 0 0.0
08/02/2010
3.84
 28,350 3.93 3.93 3.82 10 0 0.0
05/02/2010
3.93
 65,630 3.93 3.99 3.86 0 0 0
04/02/2010
3.93
 128,290 3.75 3.93 3.76 0 0 0
03/02/2010
3.75
 49,490 3.70 3.78 3.69 500 0 0.0
02/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
02/02/2010
3.70
 33,220 3.64 3.79 3.70 0 0 0
01/02/2010
3.64
 50,920 3.62 3.71 3.62 200 50 0.0
29/01/2010
3.62
 61,910 3.67 3.76 3.62 500 0 0.0
28/01/2010
3.67
 44,310 3.82 3.82 3.67 0 0 0
27/01/2010
3.82
 35,170 3.91 3.92 3.82 2,000 0 0.1
26/01/2010
3.91
 59,220 3.73 3.91 3.88 0 3,000 -0.1
25/01/2010
3.73
 29,030 3.64 3.82 3.64 0 0 0
22/01/2010
3.64
 63,860 3.65 3.70 3.55 40 0 0.0
21/01/2010
3.65
 83,350 3.85 3.92 3.65 0 0 0
20/01/2010
3.85
 33,610 3.99 4.05 3.85 300 0 0.0
19/01/2010
3.99
 42,330 3.95 4.11 3.89 0 0 0
18/01/2010
3.95
 92,570 4.16 4.16 3.95 20 2,000 -0.1
15/01/2010
4.16
 46,810 4.19 4.22 4.07 2,200 2,000 0.0
14/01/2010
4.19
 56,510 4.32 4.39 4.14 1,500 0 0.0
13/01/2010
4.32
 216,650 4.22 4.32 4.01 1,250 0 0.0
12/01/2010
4.22
 141,060 4.44 4.44 4.22 0 0 0
11/01/2010
4.44
 95,220 4.44 4.51 4.25 0 0 0
08/01/2010
4.44
 244,760 4.66 4.88 4.44 1,000 0 0.0
07/01/2010
4.66
 133,090 4.44 4.66 4.45 0 100 -0.0
06/01/2010
4.44
 280,980 4.44 4.59 4.38 2,000 1,000 0.0
05/01/2010
4.44
 269,950 4.39 4.59 4.32 0 0 0
04/01/2010
4.39
 123,090 4.19 4.39 4.29 50 0 0.0
31/12/2009
4.19
 76,610 4.22 4.35 4.14 0 0 0
30/12/2009
4.22
 219,850 4.02 4.22 4.02 0 0 0
29/12/2009
4.02
 230,050 3.96 4.13 3.96 0 200 0
28/12/2009
3.96
 118,630 3.99 4.11 3.92 0 2,500 0
25/12/2009
3.99
 216,040 3.82 3.99 3.88 0 0 0
24/12/2009
3.82
 122,940 3.65 3.83 3.58 0 0 0
23/12/2009
3.65
 61,750 3.65 3.68 3.58 0 0 0
22/12/2009
3.65
 132,780 3.65 3.77 3.59 0 0 0
21/12/2009
3.65
 48,750 3.49 3.65 3.55 0 0 0
18/12/2009
3.49
 91,740 3.33 3.49 3.34 0 0 0
17/12/2009
3.33
 130,900 3.37 3.37 3.21 0 0 0
16/12/2009
3.37
 172,000 3.55 3.55 3.37 0 0 0
15/12/2009
3.55
 53,910 3.65 3.70 3.55 2,000 0 0
14/12/2009
3.65
 124,410 3.49 3.65 3.45 500 0 0
11/12/2009
3.49
 290,450 3.67 3.67 3.49 2,000 1,000 0
10/12/2009
3.67
 124,740 3.86 3.98 3.67 100 0 0
09/12/2009
3.86
 145,560 4.05 4.05 3.86 0 0 0
08/12/2009
4.05
 48,970 4.14 4.14 3.95 0 0 0
07/12/2009
4.14
 206,560 4.04 4.20 4.08 1,000 0 0
04/12/2009
4.04
 277,050 3.85 4.04 3.85 0 0 0
03/12/2009
3.85
 154,270 3.94 4.02 3.74 2,200 0 0
02/12/2009
3.94
 100,880 4.13 4.13 3.94 0 2,000 0
01/12/2009
4.13
 128,470 4.11 4.22 4.11 0 0 0
30/11/2009
4.11
 81,130 4.07 4.14 4.04 500 0 0
27/11/2009
4.07
 224,600 3.94 4.13 3.74 1,200 1,330 0
26/11/2009: Cổ tức tiền mặt tỉ lệ: 6%
26/11/2009
3.94
 69,840 4.13 4.13 3.94 1,000 0 0
25/11/2009
4.13
 153,660 4.34 4.34 4.13 0 0 0
24/11/2009
4.34
 206,760 4.53 4.56 4.32 2,100 0 0
23/11/2009
4.53
 176,870 4.76 4.76 4.53 0 0 0
20/11/2009
4.76
 164,600 4.78 4.88 4.71 1,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |