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)
01/07/2022
19.96
 0 19.96 19.96 19.96 0 0 0.0
30/06/2022
19.96
 2,400 19.09 19.96 19.96 0 0 0.0
29/06/2022
19.09
 800 18.38 19.09 19.04 0 0 0
28/06/2022
18.38
 1,500 19.70 19.70 18.34 0 0 0.0
27/06/2022
19.70
 200 19.04 19.70 19.70 100 0 0.0
24/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0.0
23/06/2022
19.04
 100 20.40 20.40 19.04 0 0 0.0
22/06/2022
20.40
 0 20.40 20.40 20.40 0 0 0.0
21/06/2022
20.40
 400 20.49 20.67 20.40 0 0 0.0
20/06/2022
20.49
 3,100 19.79 21.11 20.49 1,400 0 0.0
17/06/2022
19.79
 1,500 21.11 21.11 19.79 100 0 0.0
16/06/2022
21.11
 100 20.23 21.11 21.11 0 0 -0.0
15/06/2022
20.23
 600 21.55 21.55 20.10 0 500 -0.0
14/06/2022
21.55
 0 21.55 21.55 21.55 0 0 -0.0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2022
21.55
 600 21.37 21.64 21.55 0 0 -0.0
10/06/2022
21.37
 1,700 21.13 21.37 21.13 0 0 -0.0
09/06/2022
21.13
 200 21.13 21.13 20.07 0 100 -0.0
08/06/2022
21.13
 2,500 20.32 21.37 19.91 0 0 -0.0
07/06/2022
20.32
 3,500 21.13 21.37 19.91 0 300 -0.0
06/06/2022
21.13
 700 21.13 21.13 20.72 0 0 0
03/06/2022
21.13
 1,000 21.37 21.37 21.13 500 0 0.0
02/06/2022
21.37
 6,900 21.53 21.53 21.29 0 5,000 -0.1
01/06/2022
21.53
 300 20.15 21.53 21.53 0 0 -0.0
31/05/2022
20.15
 7,900 18.85 20.15 19.50 0 2,000 -0.0
30/05/2022
18.85
 2,200 18.28 19.50 18.85 0 0 0.0
27/05/2022
18.28
 11,300 17.72 18.93 17.84 1,200 0 0.0
26/05/2022
17.72
 37,300 17.59 18.81 17.55 0 24,000 -0.5
25/05/2022
17.59
 100 17.07 17.59 17.59 0 0 0.0
24/05/2022
17.07
 3,000 17.80 17.80 16.66 0 0 0.0
23/05/2022
17.80
 200 17.02 17.80 17.80 100 0 0.0
20/05/2022
17.02
 300 16.25 17.11 17.02 0 0 0.0
19/05/2022
16.25
 0 16.25 16.25 16.25 0 0 0.0
18/05/2022
16.25
 800 16.25 17.02 16.25 100 0 0.0
17/05/2022
16.25
 0 16.25 16.25 16.25 0 0 -0.0
16/05/2022
16.25
 1,100 16.05 16.25 16.13 0 100 -0.0
13/05/2022
16.05
 1,300 17.07 17.07 16.05 0 0 0
12/05/2022
17.07
 1,000 16.74 17.07 17.07 0 0 0
11/05/2022
16.74
 200 16.70 17.63 16.74 0 0 0
10/05/2022
16.70
 4,000 17.88 17.88 16.70 0 1,000 -0.0
09/05/2022
17.88
 7,200 18.28 18.28 17.23 100 6,000 -0.1
06/05/2022
18.28
 0 18.28 18.28 18.28 0 0 0
05/05/2022
18.28
 700 17.88 18.28 18.28 0 400 -0.0
04/05/2022
17.88
 400 17.55 17.88 17.88 0 0 0
29/04/2022
17.55
 8,800 17.96 18.89 16.82 8,000 8,600 -0.0
28/04/2022
17.96
 5,200 18.61 19.10 17.88 400 4,000 -0.1
27/04/2022
18.61
 2,900 18.69 18.69 18.12 2,000 2,900 -0.0
26/04/2022
18.69
 33,200 19.18 19.18 18.69 10,000 20,000 -0.2
25/04/2022
19.18
 13,100 19.67 19.67 19.18 0 0 0
22/04/2022
19.67
 900 21.13 21.13 19.67 0 0 0
21/04/2022
21.13
 0 21.13 21.13 21.13 0 0 0
20/04/2022
21.13
 2,500 21.33 21.33 21.13 0 0 0
19/04/2022
21.33
 9,700 21.13 22.10 19.67 1,300 0 0.0
18/04/2022
21.13
 100 21.94 21.94 21.13 0 0 0
15/04/2022
21.94
 300 21.13 21.94 21.90 100 0 0.0
14/04/2022
21.13
 0 21.13 21.13 21.13 0 0 0
13/04/2022
21.13
 2,400 21.13 21.21 21.13 0 0 0
12/04/2022
21.13
 2,300 21.94 21.94 21.13 0 0 0
08/04/2022
21.94
 0 21.94 21.94 21.94 0 0 0
07/04/2022
21.94
 3,500 22.35 22.35 21.94 1,000 0 0.0
06/04/2022
22.35
 1,400 22.35 22.75 21.66 1,200 0 0.0
05/04/2022
22.35
 4,700 22.35 22.35 22.35 3,500 0 0.1
04/04/2022
22.35
 8,000 23.16 23.16 21.94 0 5,000 -0.1
01/04/2022
23.16
 5,800 22.63 23.49 21.94 4,900 0 0.1
31/03/2022
22.63
 6,300 21.94 22.63 21.21 1,200 5,000 -0.1
30/03/2022
21.94
 1,800 22.43 22.43 21.94 1,000 0 0.0
29/03/2022
22.43
 2,100 21.94 22.43 21.94 1,800 0 0.0
28/03/2022
21.94
 6,600 21.94 21.98 21.94 1,200 0 0.0
25/03/2022
21.94
 900 21.94 21.94 21.94 0 0 0
24/03/2022
21.94
 100 21.94 21.94 21.94 100 0 0.0
23/03/2022
21.94
 5,400 21.37 22.79 21.94 0 0 0
22/03/2022
21.37
 2,500 21.33 21.37 21.29 0 0 0
21/03/2022
21.33
 1,700 21.25 21.33 21.25 0 100 -0.0
18/03/2022
21.25
 100 21.94 21.94 21.25 0 0 0
17/03/2022
21.94
 100 21.94 21.94 21.94 0 0 0
16/03/2022
21.94
 1,600 20.88 21.94 21.90 0 0 0
15/03/2022
20.88
 0 20.88 20.88 20.88 0 0 0
14/03/2022
20.88
 900 21.94 21.94 20.88 0 0 0
11/03/2022
21.94
 0 21.94 21.94 21.94 0 0 0
10/03/2022
21.94
 1,300 22.35 22.35 21.94 0 0 0
09/03/2022
22.35
 700 21.94 23.24 22.35 0 0 0
08/03/2022
21.94
 4,100 23.32 23.32 21.94 0 0 0
07/03/2022
23.32
 2,000 22.59 23.49 22.59 400 0 0.0
04/03/2022
22.59
 10,500 21.13 22.59 22.35 7,700 0 0.2
03/03/2022
21.13
 0 21.13 21.13 21.13 0 0 0
02/03/2022
21.13
 3,300 21.25 21.25 20.97 0 0 0
01/03/2022
21.25
 1,000 21.86 21.86 21.21 0 0 0
28/02/2022
21.86
 0 21.86 21.86 21.86 0 0 0
25/02/2022
21.86
 6,800 21.78 21.86 21.86 5,400 0 0.1
24/02/2022
21.78
 2,100 22.75 22.75 21.62 200 200 0
23/02/2022
22.75
 1,000 22.75 22.75 22.75 0 0 0
22/02/2022
22.75
 3,900 22.75 22.83 21.53 0 0 0
21/02/2022
22.75
 12,800 21.53 22.75 21.53 8,100 4,000 0.1
18/02/2022
21.53
 2,700 21.25 21.53 21.13 0 0 0
17/02/2022
21.25
 21,000 21.21 21.94 21.13 0 0 0
16/02/2022
21.21
 1,000 21.13 21.21 21.13 0 0 0
15/02/2022
21.13
 0 21.13 21.13 21.13 0 0 0
14/02/2022
21.13
 100 21.13 21.13 21.13 0 0 0
11/02/2022
21.13
 4,000 20.72 21.53 20.80 0 0 0
10/02/2022
20.72
 0 20.72 20.72 20.72 0 0 0
09/02/2022
20.72
 1,000 20.52 21.13 20.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |