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)
22/11/2022
11.40
 2,800 11.40 11.80 11.40 0 0 -0.0
21/11/2022
11.40
 3,700 10.75 11.45 11 500 1,000 -0.0
18/11/2022
10.75
 6,600 10.05 10.75 9.62 5,100 0 0.1
17/11/2022
10.05
 5,900 9.40 10.05 9.50 3,500 0 0.0
16/11/2022
9.40
 11,300 8.80 9.40 8.19 200 0 0.0
15/11/2022
8.80
 2,800 9.21 9.75 8.80 0 0 0.0
14/11/2022
9.21
 4,400 9.90 9.92 9.21 400 0 0.0
11/11/2022
9.90
 10,600 9.95 10 9.90 4,200 0 0.0
10/11/2022
9.95
 4,200 10.60 10.80 9.86 600 0 0.0
09/11/2022
10.60
 5,400 11.30 12.05 10.60 0 0 -0.0
08/11/2022
11.30
 15,900 12.10 12.50 11.30 0 0 -0.0
07/11/2022
12.10
 15,500 13 13 12.10 0 0 -0.0
04/11/2022
13
 4,100 13 13 12.20 0 0 -0.0
03/11/2022
13
 6,500 13.25 13.30 12.50 0 23 -0.0
02/11/2022
13.25
 14,200 13.20 13.25 13 0 100 -0.0
01/11/2022
13.20
 10,900 13.10 13.20 12.50 0 0 0.0
31/10/2022
13.10
 11,600 13.05 13.30 13 10,100 10,000 0.0
28/10/2022
13.05
 33,400 14 14.05 13.05 10,000 30,200 -0.3
27/10/2022
14
 2,500 13.90 14 13.60 0 0 0
26/10/2022
13.90
 900 14 14 13.50 0 0 0
25/10/2022
14
 11,200 13.40 14.30 13.40 4,900 100 0.1
24/10/2022
13.40
 3,300 13.60 13.60 12.65 600 0 0.0
21/10/2022
13.60
 8,400 14.50 14.50 13.60 200 0 0.0
20/10/2022
14.50
 21,500 15 15.20 14 15,500 0 0.2
19/10/2022
15
 200 14.50 15 15 0 0 0
18/10/2022
14.50
 5,200 14.30 14.80 14.50 1,600 0 0.0
17/10/2022
14.30
 7,200 14.10 14.70 14.30 4,500 100 0.1
14/10/2022
14.10
 8,000 13.90 14.30 13.90 3,400 0 0.0
13/10/2022
13.90
 5,500 13.90 14.10 13.90 100 0 0.0
12/10/2022
13.90
 6,000 13.90 14.05 13.90 0 0 0.0
11/10/2022
13.90
 7,700 13.55 13.90 13.20 2,300 0 0.0
10/10/2022
13.55
 5,000 13.50 14 13.50 500 0 0.0
07/10/2022
13.50
 42,400 14.50 14.50 13.50 18,800 0 0.3
06/10/2022
14.50
 800 15.10 15.10 14.50 100 0 0.0
05/10/2022
15.10
 3,400 15.05 15.70 15 0 0 0.1
04/10/2022
15.05
 14,700 15.40 15.50 15.05 0 0 0.1
03/10/2022
15.40
 1,000 16.20 16.20 15.40 0 0 0.1
30/09/2022
16.20
 9,500 16.85 16.85 15.75 3,400 0 0.1
29/09/2022
16.85
 4,500 16.85 17 16.55 0 1,400 -0.0
28/09/2022
16.85
 1,700 17.15 17.15 16.60 0 0 0.1
27/09/2022
17.15
 4,700 16.65 17.20 15.90 0 0 0.1
26/09/2022
16.65
 1,200 17.50 18.20 16.50 0 0 0.1
23/09/2022
17.50
 5,200 17.40 17.55 17 0 0 0.1
22/09/2022
17.40
 3,500 17.35 17.50 17 0 0 0.1
21/09/2022
17.35
 2,100 17.55 17.75 17.30 0 0 0.1
20/09/2022
17.55
 11,000 17.55 18.10 17.30 6,000 55 0.1
19/09/2022
17.55
 34,700 18.50 18.50 17.30 300 0 0.0
16/09/2022
18.50
 18,800 19.60 19.60 18.30 0 50 -0.0
15/09/2022
19.60
 24,500 20.50 20.50 19.50 0 0 0.0
14/09/2022: Cổ tức tiền mặt tỉ lệ: 30%
14/09/2022
20.50
 18,000 21.90 21.90 20.40 0 0 0.0
13/09/2022
21.90
 26,900 22.16 22.25 21.90 1,800 44 0.0
12/09/2022
22.16
 57,400 21.99 22.25 22.08 2,600 20 0.0
09/09/2022
21.99
 30,000 21.81 22.08 21.55 1,000 0 0.0
08/09/2022
21.81
 15,300 21.99 21.99 21.81 100 0 0.0
07/09/2022
21.99
 20,700 22.16 22.21 21.99 0 0 0
06/09/2022
22.16
 28,100 22.25 22.34 21.99 0 0 0
05/09/2022
22.25
 54,000 22.03 22.25 21.81 1,000 1,000 0
31/08/2022
22.03
 21,900 21.81 22.43 21.81 0 0 0.0
30/08/2022
21.81
 31,300 21.77 22.08 21.81 500 0 0.0
29/08/2022
21.77
 64,000 22.38 22.38 21.55 0 1,600 -0.0
26/08/2022
22.38
 54,200 22.69 22.87 22.30 0 0 -0.1
25/08/2022
22.69
 100,000 21.90 23.35 22.08 500 6,200 -0.1
24/08/2022
21.90
 256,300 20.49 21.90 21.81 0 900 -0.0
23/08/2022
20.49
 59,000 19.17 20.49 20.49 100 0 0.0
22/08/2022
19.17
 34,900 18.12 19.17 17.15 0 5,500 -0.1
19/08/2022
18.12
 4,800 18.47 19.09 18.12 0 0 0
18/08/2022
18.47
 5,200 18.47 19.09 18.47 2,900 2,900 0
17/08/2022
18.47
 7,700 19.61 19.61 18.47 400 0 0.0
16/08/2022
19.61
 6,400 18.73 19.79 19.17 0 0 0.0
15/08/2022
18.73
 100 19.61 19.61 18.73 0 0 0.0
12/08/2022
19.61
 31,600 19.61 19.61 19.61 0 0 0.0
11/08/2022
19.61
 0 19.61 19.61 19.61 0 0 0.0
10/08/2022
19.61
 200 19.61 19.61 19.61 200 0 0.0
09/08/2022
19.61
 1,700 19.88 19.88 19.61 100 0 0.0
08/08/2022
19.88
 100 19.17 19.88 19.88 0 0 0.0
05/08/2022
19.17
 5,800 19.53 19.53 19.17 0 0 0.0
04/08/2022
19.53
 500 19.61 19.61 19.53 0 0 0.0
03/08/2022
19.61
 1,500 19.83 19.83 19.61 0 0 0.0
02/08/2022
19.83
 100 19.88 19.88 19.83 0 0 0.0
01/08/2022
19.88
 200 19.61 19.88 19.88 100 0 0.0
29/07/2022
19.61
 200 20.58 21.99 19.61 0 0 0.0
28/07/2022
20.58
 1,100 19.70 20.58 18.51 100 0 0.0
27/07/2022
19.70
 200 19.70 19.70 19.70 200 0 0.0
26/07/2022
19.70
 200 20.40 20.40 19.70 0 0 -0.0
25/07/2022
20.40
 0 20.40 20.40 20.40 0 0 -0.0
22/07/2022
20.40
 500 20.40 20.40 20.40 0 0 -0.0
21/07/2022
20.40
 600 21.90 21.90 20.40 0 300 -0.0
20/07/2022
21.90
 200 20.49 21.90 21.81 200 0 0.0
19/07/2022
20.49
 1,000 21.90 21.90 20.40 0 0 0.0
18/07/2022
21.90
 600 21.15 22.60 20.40 300 0 0.0
15/07/2022
21.15
 100 19.79 21.15 21.15 100 0 0.0
14/07/2022
19.79
 2,300 18.78 19.88 19.66 0 600 -0.0
13/07/2022
18.78
 200 17.85 18.78 18.78 200 0 0.0
12/07/2022
17.85
 300 17.85 17.85 17.85 0 0 0.0
11/07/2022
17.85
 1,600 18.73 18.73 17.85 0 0 0.0
08/07/2022
18.73
 300 18.21 18.73 18.47 0 0 0.0
07/07/2022
18.21
 100 18.47 18.47 18.21 0 0 0.0
06/07/2022
18.47
 400 18.65 19.26 18.47 0 0 0.0
05/07/2022
18.65
 1,000 19.96 20.71 18.65 100 0 0.0
04/07/2022
19.96
 0 19.96 19.96 19.96 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |