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)
06/02/2009
1.07
 10 1.07 1.07 1.07 0 0 0
05/02/2009
1.07
 0 1.07 1.07 1.07 0 0 0
04/02/2009
1.07
 1,550 1.07 1.07 1.03 0 0 0
03/02/2009
1.07
 100 1.07 1.07 1.07 0 0 0
02/02/2009
1.07
 200 1.06 1.07 1.07 0 0 0
23/01/2009
1.06
 1,350 1.02 1.06 1.03 0 0 0
22/01/2009
1.02
 1,170 0.98 1.02 1.02 0 0 0
21/01/2009
0.98
 1,810 0.98 1.02 0.98 0 0 0
20/01/2009
0.98
 510 1.02 1.02 0.98 0 0 0
19/01/2009
1.02
 10 0.99 1.02 1.02 0 0 0
16/01/2009
0.99
 50 0.98 0.99 0.99 0 0 0
15/01/2009
0.98
 1,300 0.96 1.01 0.92 0 0 0
14/01/2009
0.96
 4,000 0.99 0.99 0.96 0 0 0
13/01/2009
0.99
 2,300 1.01 1.01 0.97 0 0 0
12/01/2009
1.01
 4,960 1.04 1.04 0.99 0 0 0
09/01/2009
1.04
 390 1.10 1.10 1.04 0 0 0
08/01/2009
1.10
 2,860 1.10 1.10 1.10 0 0 0
07/01/2009
1.10
 700 1.07 1.10 1.02 0 0 0
06/01/2009
1.07
 110 1.03 1.07 0.99 0 0 0
05/01/2009
1.03
 100 0.99 1.03 1.03 0 0 0
02/01/2009
0.99
 2,360 1.04 1.04 0.99 0 0 0
31/12/2008
1.04
 610 1.01 1.04 0.99 0 0 0
30/12/2008
1.01
 5,100 0.97 1.01 0.99 0 0 0
29/12/2008
0.97
 1,370 1.01 1.04 0.97 0 0 0
26/12/2008
1.01
 4,300 0.97 1.01 0.97 0 0 0
25/12/2008
0.97
 2,800 0.96 0.97 0.97 0 0 0
24/12/2008
0.96
 6,500 0.98 0.98 0.94 0 0 0
23/12/2008
0.98
 2,530 1.02 1.02 0.98 0 0 0
22/12/2008
1.02
 3,210 1.03 1.03 0.98 0 1,700 0
19/12/2008
1.03
 300 1.06 1.06 1.03 0 300 0
18/12/2008
1.06
 0 1.06 1.06 1.06 0 0 0
17/12/2008
1.06
 2,120 1.07 1.07 1.01 0 2,000 0
16/12/2008
1.07
 3,200 1.07 1.10 1.07 0 2,000 0
15/12/2008
1.07
 650 1.04 1.07 1.01 0 0 0
12/12/2008
1.04
 5,300 0.99 1.04 0.96 0 5,000 0
11/12/2008
0.99
 1,710 1.03 1.03 0.99 10 1,000 0
10/12/2008
1.03
 3,240 1.03 1.03 0.99 0 0 0
09/12/2008
1.03
 6,020 1.05 1.05 1.00 0 1,000 0
08/12/2008
1.05
 310 1.10 1.10 1.05 0 310 0
05/12/2008
1.10
 2,840 1.11 1.11 1.06 30 1,000 0
04/12/2008
1.11
 0 1.11 1.11 1.11 0 0 0
03/12/2008
1.11
 2,010 1.16 1.16 1.11 0 0 0
02/12/2008
1.16
 0 1.16 1.16 1.16 0 0 0
01/12/2008
1.16
 430 1.15 1.16 1.14 0 0 0
28/11/2008
1.15
 410 1.12 1.16 1.15 0 0 0
27/11/2008
1.12
 3,120 1.07 1.12 1.04 0 0 0
26/11/2008
1.07
 820 1.10 1.14 1.07 0 0 0
25/11/2008
1.10
 4,840 1.13 1.17 1.10 0 0 0
24/11/2008: Cổ tức tiền mặt tỉ lệ: 9%
24/11/2008
1.13
 3,710 1.11 1.13 1.06 0 0 0
21/11/2008
1.11
 2,020 1.12 1.15 1.07 0 0 0
20/11/2008
1.12
 12,280 1.07 1.12 1.03 0 0 0
19/11/2008
1.07
 1,470 1.03 1.07 1.01 0 0 0
18/11/2008
1.03
 4,660 1.08 1.08 1.03 0 0 0
17/11/2008
1.08
 1,380 1.10 1.10 1.05 0 0 0
14/11/2008
1.10
 1,250 1.08 1.10 1.08 0 0 0
13/11/2008
1.08
 8,400 1.04 1.08 1.04 0 0 0
12/11/2008
1.04
 2,570 1.04 1.05 1.04 0 0 0
11/11/2008
1.04
 1,040 1.09 1.09 1.04 0 0 0
10/11/2008
1.09
 360 1.04 1.09 1.04 0 0 0
07/11/2008
1.04
 8,850 1.09 1.09 1.04 0 0 0
06/11/2008
1.09
 2,080 1.14 1.14 1.09 0 0 0
05/11/2008
1.14
 4,530 1.10 1.14 1.14 0 0 0
04/11/2008
1.10
 7,890 1.05 1.10 1.03 1,080 0 0
03/11/2008
1.05
 11,530 1.05 1.10 1.01 0 0 0
31/10/2008
1.05
 340 1.11 1.13 1.05 0 0 0
30/10/2008
1.11
 6,520 1.10 1.11 1.10 0 0 0
29/10/2008
1.10
 2,170 1.05 1.10 1.10 0 0 0
28/10/2008
1.05
 800 1.01 1.05 0.96 0 0 0
27/10/2008
1.01
 1,140 1.05 1.05 1.01 0 0 0
24/10/2008
1.05
 9,040 1.10 1.10 1.05 0 0 0
23/10/2008
1.10
 2,010 1.16 1.16 1.10 0 0 0
22/10/2008
1.16
 810 1.14 1.16 1.10 0 0 0
21/10/2008
1.14
 5,840 1.09 1.14 1.11 0 0 0
20/10/2008
1.09
 7,000 1.14 1.18 1.09 0 0 0
17/10/2008
1.14
 3,020 1.16 1.17 1.14 0 0 0
16/10/2008
1.16
 8,180 1.21 1.21 1.15 1,200 0 0
15/10/2008
1.21
 3,550 1.17 1.23 1.21 0 0 0
14/10/2008
1.17
 50 1.12 1.17 1.17 0 0 0
13/10/2008
1.12
 8,070 1.17 1.23 1.12 200 0 0
10/10/2008
1.17
 4,850 1.23 1.23 1.17 0 0 0
09/10/2008
1.23
 8,650 1.23 1.26 1.20 0 0 0
08/10/2008
1.23
 5,990 1.28 1.33 1.22 0 0 0
07/10/2008
1.28
 9,460 1.35 1.35 1.28 0 0 0
06/10/2008
1.35
 20,270 1.32 1.38 1.32 0 0 0
03/10/2008
1.32
 9,520 1.26 1.32 1.27 0 0 0
02/10/2008
1.26
 3,960 1.32 1.37 1.26 0 0 0
01/10/2008
1.32
 13,050 1.34 1.34 1.28 0 0 0
30/09/2008
1.34
 2,750 1.41 1.41 1.34 2,000 0 0
29/09/2008
1.41
 12,020 1.48 1.48 1.41 0 0 0
26/09/2008
1.48
 13,970 1.49 1.49 1.42 0 0 0
25/09/2008
1.49
 4,850 1.42 1.49 1.36 0 0 0
24/09/2008
1.42
 1,230 1.49 1.49 1.42 0 0 0
23/09/2008
1.49
 10,120 1.57 1.59 1.49 0 0 0
22/09/2008
1.57
 32,080 1.50 1.57 1.55 1,000 0 0
19/09/2008
1.50
 28,520 1.43 1.50 1.36 1,120 0 0
18/09/2008
1.43
 10 1.50 1.50 1.43 0 0 0
17/09/2008
1.50
 1,170 1.57 1.57 1.50 0 0 0
16/09/2008
1.57
 6,670 1.57 1.64 1.50 0 0 0
15/09/2008
1.57
 7,970 1.51 1.57 1.44 0 0 0
12/09/2008
1.51
 1,100 1.58 1.58 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |