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)
18/09/2020
12.34
 7,740 12.37 12.37 12.19 0 0 0
17/09/2020
12.37
 25,990 12.37 12.41 12.26 4,000 0 0.1
16/09/2020
12.37
 34,370 12.26 12.37 12.19 3,000 0 0.0
15/09/2020
12.26
 18,930 12.15 12.34 12.15 50 260 -0.0
14/09/2020
12.15
 11,250 12.15 12.19 12.15 2,000 0 0.0
11/09/2020
12.15
 5,930 12.26 12.26 12.12 0 70 -0.0
10/09/2020
12.26
 4,760 12.19 12.34 12.23 0 0 0
09/09/2020
12.19
 11,120 12.34 12.34 11.97 20 4,900 -0.1
08/09/2020
12.34
 23,460 12.19 12.34 11.97 0 0 0
07/09/2020
12.19
 7,540 12.26 12.26 12.19 10 0 0.0
04/09/2020
12.26
 40,350 12.19 12.26 12.12 500 6,280 -0.1
03/09/2020
12.19
 28,310 12.12 12.34 12.04 100 5,740 -0.1
01/09/2020
12.12
 16,430 12.04 12.26 12.04 430 970 -0.0
31/08/2020
12.04
 14,780 12.04 12.12 11.97 10,000 0 0.2
28/08/2020
12.04
 10,670 12.04 12.04 11.86 0 0 0
27/08/2020
12.04
 11,590 12.26 12.34 11.97 0 0 0
26/08/2020
12.26
 10,290 12.26 12.26 12.12 0 0 0
25/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
25/08/2020
12.26
 41,450 11.71 12.26 11.82 60 0 0.0
24/08/2020
11.71
 36,950 11.51 11.74 11.51 0 0 0
21/08/2020
11.51
 12,770 11.44 11.54 11.11 1,900 0 0.0
20/08/2020
11.44
 7,640 11.54 11.58 11.05 0 0 0
19/08/2020
11.54
 50,920 11.15 11.61 11.02 0 1,000 -0.0
18/08/2020
11.15
 790 11.05 11.15 11.08 0 0 0
17/08/2020
11.05
 3,790 11.08 11.15 10.88 0 0 0
14/08/2020
11.08
 5,080 11.15 11.15 10.95 1,000 0 0.0
13/08/2020
11.15
 15,070 11.15 11.15 10.98 0 0 0
12/08/2020
11.15
 40,220 11.08 11.21 10.82 0 0 0
11/08/2020
11.08
 13,540 11.08 11.08 10.88 0 0 0
10/08/2020
11.08
 9,750 10.82 11.08 10.88 100 0 0.0
07/08/2020
10.82
 9,260 11.08 11.11 10.82 0 0 0
06/08/2020
11.08
 10,990 10.98 11.08 10.82 0 0 0
05/08/2020
10.98
 10,200 10.55 11.02 10.78 0 0 0
04/08/2020
10.55
 8,760 10.62 10.62 10.29 0 2,100 -0.0
03/08/2020
10.62
 14,940 10.49 10.92 9.96 0 0 0
31/07/2020
10.49
 8,950 10.82 10.82 10.42 0 3,680 -0.1
30/07/2020
10.82
 230 10.55 11.15 10.82 0 0 0
29/07/2020
10.55
 6,370 10.92 10.92 10.29 0 0 0
28/07/2020
10.92
 24,650 10.55 10.95 10.03 0 140 -0.0
27/07/2020
10.55
 44,150 11.35 11.35 10.55 0 0 0
24/07/2020
11.35
 14,230 11.87 11.94 11.35 0 0 0
23/07/2020
11.87
 19,070 11.87 11.97 11.74 0 0 0
22/07/2020
11.87
 6,530 11.87 12.00 11.74 0 0 0
21/07/2020
11.87
 21,330 12.10 12.10 11.67 0 2,480 -0.0
20/07/2020
12.10
 17,830 12.27 12.27 11.67 0 0 0
17/07/2020
12.27
 3,730 12.33 12.33 12.07 0 0 0
16/07/2020
12.33
 11,230 12.40 12.40 12.10 0 170 -0.0
15/07/2020
12.40
 17,300 12.40 12.50 12.20 0 0 0
14/07/2020
12.40
 3,680 12.14 12.43 12.14 0 0 0
13/07/2020
12.14
 16,650 12.47 12.63 12.14 0 0 0
10/07/2020
12.47
 7,240 12.47 12.66 12.20 0 0 0
09/07/2020
12.47
 14,130 12.73 12.73 12.27 0 0 0
08/07/2020
12.73
 5,510 12.83 13.06 12.33 30 90 -0.0
07/07/2020
12.83
 44,670 12.00 12.83 12.00 22,920 0 0.4
06/07/2020
12.00
 38,110 11.74 12.00 11.44 0 7,040 -0.1
03/07/2020
11.74
 19,780 11.67 11.87 11.54 0 0 0
02/07/2020
11.67
 1,990 11.74 11.87 11.61 0 0 0
01/07/2020
11.74
 5,840 11.48 11.81 11.67 0 0 0
30/06/2020
11.48
 35,780 11.41 11.74 11.41 30 0 0.0
29/06/2020
11.41
 31,410 12.24 12.24 11.41 1,530 0 0.0
26/06/2020
12.24
 18,020 12.50 12.83 12.24 30 0 0.0
25/06/2020
12.50
 16,510 12.73 12.73 12.17 10 0 0.0
24/06/2020
12.73
 52,500 13.06 13.19 12.60 3,980 0 0.1
23/06/2020
13.06
 29,520 12.73 13.19 12.86 0 0 0
22/06/2020
12.73
 50,610 12.66 12.86 12.40 0 0 0
19/06/2020
12.66
 61,250 12.60 13.06 12.53 10 0 0.0
18/06/2020
12.60
 28,950 12.96 12.96 12.53 0 0 0
17/06/2020
12.96
 33,470 13.19 13.19 12.96 20 2,890 -0.1
16/06/2020
13.19
 65,180 12.96 13.19 12.93 0 600 -0.0
15/06/2020
12.96
 75,070 13.72 13.72 12.96 30 1,200 -0.0
12/06/2020
13.72
 66,980 14.51 14.51 13.52 10 1,530 -0.0
11/06/2020
14.51
 162,340 15.43 15.76 14.38 10 1,990 -0.0
10/06/2020
15.43
 160,240 14.45 15.43 14.45 10 4,490 -0.1
09/06/2020
14.45
 209,730 13.52 14.45 14.18 0 0 0
08/06/2020
13.52
 226,390 12.66 13.52 12.80 0 0 0
05/06/2020
12.66
 15,510 12.20 12.66 12.20 0 0 0
04/06/2020
12.20
 32,080 12.50 12.53 12.20 0 0 0
03/06/2020
12.50
 4,040 12.40 12.50 12.20 200 0 0.0
02/06/2020
12.40
 26,750 12.66 12.73 12.33 0 11,670 -0.2
01/06/2020
12.66
 23,240 12.73 12.73 12.40 2,000 0 0.0
29/05/2020
12.73
 4,240 12.76 12.76 12.33 0 0 0
28/05/2020
12.76
 12,170 12.60 12.80 12.27 0 0 0
27/05/2020
12.60
 27,560 12.60 12.66 12.30 140 0 0.0
26/05/2020
12.60
 16,830 12.60 12.60 12.33 0 0 0
25/05/2020
12.60
 40,290 12.17 12.73 11.87 0 0 0
22/05/2020
12.17
 10,650 12.17 12.30 12.10 0 0 0
21/05/2020
12.17
 23,990 12.20 12.53 12.17 0 0 0
20/05/2020
12.20
 13,750 11.97 12.27 11.87 0 0 0
19/05/2020
11.97
 47,580 12.00 12.27 11.94 0 0 0
18/05/2020
12.00
 37,020 12.47 12.47 11.71 0 0 0
15/05/2020
12.47
 38,860 12.86 12.86 12.40 0 0 0
14/05/2020
12.86
 44,740 12.50 13.36 12.50 4,490 0 0.1
13/05/2020
12.50
 254,270 11.71 12.50 11.71 0 205,380 -3.8
12/05/2020
11.71
 64,530 10.95 11.71 10.95 0 0 0
11/05/2020
10.95
 3,460 10.95 10.95 10.75 0 0 0
08/05/2020
10.95
 7,640 10.95 11.18 10.65 4,430 1,700 0.0
07/05/2020
10.95
 7,650 10.62 11.08 10.69 0 2,150 -0.0
06/05/2020
10.62
 29,740 10.62 10.95 10.09 3,500 8,000 -0.1
05/05/2020
10.62
 1,600 10.55 10.98 10.55 0 230 -0.0
04/05/2020
10.55
 1,770 10.85 10.85 10.36 0 250 -0.0
29/04/2020
10.85
 6,520 10.78 10.95 10.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |