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)
14/04/2009
1.68
 5,420 1.60 1.68 1.68 0 0 0
13/04/2009
1.60
 310 1.53 1.60 1.60 0 0 0
10/04/2009
1.53
 1,130 1.46 1.53 1.53 0 0 0
09/04/2009
1.46
 41,460 1.40 1.46 1.40 100 0 0
08/04/2009
1.40
 48,160 1.33 1.40 1.40 0 0 0
07/04/2009
1.33
 6,700 1.27 1.33 1.33 0 2,000 0
03/04/2009
1.27
 6,410 1.21 1.27 1.27 0 2,680 0
02/04/2009
1.21
 18,510 1.16 1.21 1.21 0 0 0
01/04/2009
1.16
 35,950 1.11 1.16 1.16 0 0 0
31/03/2009
1.11
 27,600 1.06 1.11 1.04 0 0 0
30/03/2009
1.06
 3,370 1.03 1.06 1.00 0 0 0
27/03/2009
1.03
 13,040 1.03 1.08 1.03 0 0 0
26/03/2009
1.03
 820 1.03 1.07 1.01 0 0 0
25/03/2009
1.03
 7,030 1.05 1.05 1.00 0 0 0
24/03/2009
1.05
 3,120 1.02 1.06 1.04 0 0 0
23/03/2009
1.02
 1,030 1.03 1.03 0.99 0 0 0
20/03/2009
1.03
 2,560 1.03 1.03 0.99 0 0 0
19/03/2009
1.03
 3,180 1.03 1.07 1.03 0 0 0
18/03/2009
1.03
 780 1.03 1.07 1.01 0 0 0
17/03/2009
1.03
 5,890 1.03 1.04 1.03 0 0 0
16/03/2009
1.03
 19,760 1.01 1.03 1.02 0 0 0
13/03/2009
1.01
 1,050 1.02 1.02 0.99 0 0 0
12/03/2009
1.02
 2,200 1.02 1.02 0.99 0 0 0
11/03/2009
1.02
 16,520 1.06 1.06 1.01 0 0 0
10/03/2009
1.06
 540 1.03 1.06 0.98 0 0 0
09/03/2009
1.03
 4,840 1.00 1.04 0.96 0 0 0
06/03/2009
1.00
 5,200 0.97 1.00 0.96 0 0 0
05/03/2009
0.97
 110 0.95 0.97 0.96 0 0 0
04/03/2009
0.95
 40 0.99 0.99 0.95 0 0 0
03/03/2009
0.99
 400 0.97 0.99 0.99 0 0 0
02/03/2009
0.97
 1,580 0.93 0.97 0.88 0 0 0
27/02/2009
0.93
 20 0.88 0.93 0.93 0 0 0
26/02/2009
0.88
 160 0.92 0.95 0.88 0 0 0
25/02/2009
0.92
 640 0.89 0.92 0.92 0 10 0
24/02/2009
0.89
 2,210 0.90 0.90 0.85 0 1,100 0
23/02/2009
0.90
 13,550 0.94 0.94 0.90 0 12,150 0
20/02/2009
0.94
 14,230 0.99 0.99 0.94 0 0 0
19/02/2009
0.99
 2,120 0.99 1.02 0.96 10 0 0
18/02/2009
0.99
 1,600 0.99 1.03 0.95 0 0 0
17/02/2009
0.99
 2,660 1.01 1.01 0.97 10 0 0
16/02/2009
1.01
 2,370 1.07 1.07 1.01 0 0 0
13/02/2009
1.07
 1,020 1.03 1.07 0.99 0 0 0
12/02/2009
1.03
 430 1.07 1.07 1.03 0 0 0
11/02/2009
1.07
 10 1.07 1.07 1.07 0 0 0
10/02/2009
1.07
 0 1.07 1.07 1.07 0 0 0
09/02/2009
1.07
 830 1.07 1.07 1.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |