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)
03/09/2009
3.42
 472,720 3.26 3.42 3.20 0 0 0
02/09/2009
3.26
 0 3.26 3.26 3.26 0 0 0
01/09/2009
3.26
 137,170 3.30 3.32 3.20 0 0 0
31/08/2009
3.30
 175,380 3.24 3.33 3.26 0 0 0
28/08/2009
3.24
 277,980 3.10 3.24 3.04 0 0 0
27/08/2009
3.10
 67,090 3.03 3.10 2.98 3,000 0 0
26/08/2009
3.03
 84,370 3.03 3.16 3.00 0 0 0
25/08/2009
3.03
 108,270 3.19 3.19 3.03 1,000 0 0
24/08/2009
3.19
 211,620 3.10 3.19 2.98 0 0 0
21/08/2009
3.10
 382,840 2.95 3.10 2.97 440 0 0
20/08/2009
2.95
 146,950 2.82 2.95 2.95 0 0 0
19/08/2009
2.82
 148,390 2.69 2.82 2.69 0 0 0
18/08/2009
2.69
 46,290 2.64 2.75 2.61 0 0 0
17/08/2009
2.64
 59,170 2.72 2.72 2.64 0 270 0
14/08/2009
2.72
 98,820 2.80 2.80 2.72 0 450 0
13/08/2009
2.80
 90,370 2.94 2.94 2.80 0 0 0
12/08/2009
2.94
 129,720 2.90 3.01 2.84 0 0 0
11/08/2009
2.90
 331,310 2.77 2.90 2.82 1,000 0 0
10/08/2009
2.77
 44,000 2.64 2.77 2.77 0 0 0
07/08/2009
2.64
 61,670 2.52 2.64 2.64 0 0 0
06/08/2009
2.52
 19,160 2.40 2.52 2.52 0 0 0
05/08/2009
2.40
 41,760 2.39 2.40 2.38 0 0 0
04/08/2009
2.39
 19,430 2.33 2.43 2.38 0 0 0
03/08/2009
2.33
 27,280 2.35 2.45 2.33 0 0 0
31/07/2009
2.35
 21,770 2.32 2.42 2.32 0 0 0
30/07/2009
2.32
 24,620 2.33 2.33 2.24 0 950 0
29/07/2009
2.33
 19,480 2.45 2.45 2.33 0 0 0
28/07/2009
2.45
 34,170 2.53 2.53 2.42 0 0 0
27/07/2009
2.53
 30,640 2.51 2.58 2.51 0 3,000 0
24/07/2009
2.51
 33,340 2.39 2.51 2.48 0 0 0
23/07/2009
2.39
 19,660 2.32 2.39 2.32 0 0 0
22/07/2009
2.32
 24,630 2.32 2.39 2.32 0 0 0
21/07/2009
2.32
 19,410 2.26 2.32 2.26 0 0 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 6%
20/07/2009
2.26
 13,860 2.36 2.36 2.26 100 0 0
17/07/2009
2.36
 18,340 2.43 2.43 2.36 0 0 0
16/07/2009
2.43
 21,660 2.32 2.43 2.35 0 0 0
15/07/2009
2.32
 13,990 2.25 2.33 2.25 0 0 0
14/07/2009
2.25
 30,330 2.35 2.35 2.23 0 0 0
13/07/2009
2.35
 14,860 2.39 2.43 2.35 0 0 0
10/07/2009
2.39
 50,280 2.51 2.51 2.39 0 0 0
09/07/2009
2.51
 18,880 2.54 2.57 2.44 30 0 0
08/07/2009
2.54
 16,900 2.57 2.57 2.44 0 0 0
07/07/2009
2.57
 54,510 2.46 2.57 2.54 0 0 0
06/07/2009
2.46
 67,090 2.35 2.46 2.30 0 0 0
03/07/2009
2.35
 27,120 2.46 2.46 2.35 100 0 0
02/07/2009
2.46
 72,310 2.58 2.58 2.46 0 0 0
01/07/2009
2.58
 4,030 2.71 2.71 2.58 0 0 0
30/06/2009
2.71
 47,910 2.85 2.85 2.71 1,000 0 0
29/06/2009
2.85
 17,280 2.99 2.99 2.85 2,000 0 0
26/06/2009
2.99
 12,400 3.13 3.13 2.98 0 0 0
25/06/2009
3.13
 31,090 3.13 3.28 2.99 0 0 0
24/06/2009
3.13
 23,730 2.99 3.13 2.88 0 0 0
23/06/2009
2.99
 13,170 3.14 3.14 2.99 0 0 0
22/06/2009
3.14
 36,700 3.11 3.21 2.96 0 0 0
19/06/2009
3.11
 38,520 2.98 3.11 3.10 0 0 0
18/06/2009
2.98
 19,580 2.84 2.98 2.95 0 0 0
17/06/2009
2.84
 42,000 2.92 2.92 2.78 0 0 0
16/06/2009
2.92
 29,330 3.06 3.06 2.92 100 0 0
15/06/2009
3.06
 36,800 3.20 3.20 3.05 100 0 0
12/06/2009
3.20
 47,560 3.20 3.34 3.20 0 0 0
11/06/2009
3.20
 93,350 3.31 3.31 3.16 100 0 0
10/06/2009
3.31
 30,860 3.48 3.48 3.31 0 1,300 0
09/06/2009
3.48
 55,210 3.62 3.63 3.46 0 0 0
08/06/2009
3.62
 66,700 3.45 3.62 3.60 0 0 0
05/06/2009
3.45
 100,000 3.30 3.45 3.44 0 0 0
04/06/2009
3.30
 101,230 3.30 3.35 3.14 1,000 1,000 0
03/06/2009
3.30
 66,960 3.46 3.46 3.30 0 500 0
02/06/2009
3.46
 68,800 3.42 3.59 3.46 0 0 0
01/06/2009
3.42
 135,840 3.58 3.58 3.41 0 0 0
29/05/2009
3.58
 46,640 3.76 3.76 3.58 0 0 0
28/05/2009
3.76
 180,780 3.59 3.76 3.49 0 0 0
27/05/2009
3.59
 21,690 3.42 3.59 3.59 0 0 0
26/05/2009
3.42
 490 3.27 3.42 3.42 0 0 0
25/05/2009
3.27
 25,240 3.11 3.27 3.27 0 0 0
22/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
22/05/2009
3.11
 6,280 2.98 3.11 3.11 0 0 0
21/05/2009
2.98
 142,110 3.12 3.12 2.98 0 100 0
20/05/2009
3.12
 156,800 3.20 3.20 3.04 1,030 6,000 0
19/05/2009
3.20
 237,030 3.05 3.20 3.05 400 0 0
18/05/2009
3.05
 54,960 2.91 3.05 3.05 280 0 0
15/05/2009
2.91
 48,440 2.78 2.91 2.91 0 0 0
14/05/2009
2.78
 18,560 2.65 2.78 2.78 0 0 0
13/05/2009
2.65
 80,580 2.68 2.82 2.55 790 0 0
12/05/2009
2.68
 60,950 2.56 2.68 2.68 0 0 0
11/05/2009
2.56
 15,360 2.44 2.56 2.56 0 0 0
08/05/2009
2.44
 48,180 2.33 2.44 2.43 0 0 0
07/05/2009
2.33
 15,670 2.22 2.33 2.33 0 0 0
06/05/2009
2.22
 56,010 2.12 2.22 2.13 0 0 0
05/05/2009
2.12
 6,150 2.02 2.12 2.12 0 0 0
04/05/2009
2.02
 3,250 1.93 2.02 2.02 0 0 0
29/04/2009
1.93
 19,700 1.84 1.93 1.83 700 0 0
28/04/2009
1.84
 5,540 1.83 1.84 1.77 0 0 0
27/04/2009
1.83
 11,380 1.76 1.83 1.80 0 0 0
24/04/2009
1.76
 26,790 1.76 1.76 1.68 0 0 0
23/04/2009
1.76
 44,440 1.76 1.85 1.68 0 0 0
22/04/2009
1.76
 23,940 1.73 1.82 1.65 0 400 0
21/04/2009
1.73
 1,020 1.82 1.82 1.73 0 0 0
20/04/2009
1.82
 9,380 1.92 1.92 1.82 0 0 0
17/04/2009
1.92
 52,820 1.84 1.93 1.75 0 0 0
16/04/2009
1.84
 10,010 1.76 1.84 1.84 0 0 0
15/04/2009
1.76
 37,090 1.68 1.76 1.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |