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)
28/04/2020
10.78
 2,950 10.75 11.21 10.49 0 0 0
27/04/2020
10.75
 150 10.82 10.82 10.29 0 0 0
24/04/2020
10.82
 12,680 10.88 10.88 10.22 0 0 0
23/04/2020
10.88
 4,280 10.88 11.31 10.88 0 0 0
22/04/2020
10.88
 2,610 11.21 11.21 10.88 0 0 0
21/04/2020
11.21
 13,780 11.64 11.64 10.85 0 200 -0.0
20/04/2020
11.64
 12,280 11.64 11.87 11.48 0 0 0
17/04/2020
11.64
 12,730 10.88 11.64 10.95 1,580 0 0.0
16/04/2020
10.88
 13,910 10.69 10.88 10.22 0 0 0
15/04/2020
10.69
 24,440 10.55 10.69 10.22 0 0 0
14/04/2020
10.55
 4,640 10.69 10.82 10.36 100 0 0.0
13/04/2020
10.69
 17,720 10.42 10.69 10.49 120 0 0.0
10/04/2020
10.42
 29,000 9.96 10.59 10.22 0 0 0
09/04/2020
9.96
 27,930 9.89 10.59 9.89 0 0 0
08/04/2020
9.89
 27,070 9.37 9.89 9.04 0 0 0
07/04/2020
9.37
 6,340 9.20 9.37 9.10 0 20 -0.0
06/04/2020
9.20
 10,550 8.81 9.23 8.81 100 0 0.0
03/04/2020
8.81
 9,080 8.44 8.84 8.51 320 0 0.0
01/04/2020
8.44
 3,970 8.11 8.51 8.25 1,100 0 0.0
31/03/2020
8.11
 7,620 8.41 8.71 8.11 6,690 0 0.1
30/03/2020
8.41
 6,690 9.04 9.04 8.41 0 0 0
27/03/2020
9.04
 3,460 9.20 9.20 9.04 0 0 0
26/03/2020
9.20
 7,770 9.43 9.43 9.20 0 0 0
25/03/2020
9.43
 4,430 9.20 9.43 9.23 0 0 0
24/03/2020
9.20
 1,270 9.20 9.20 8.67 0 0 0
23/03/2020
9.20
 14,050 9.89 9.89 9.20 0 0 0
20/03/2020
9.89
 8,290 10.26 10.26 9.89 0 0 0
19/03/2020
10.26
 2,800 10.26 10.55 10.26 0 0 0
18/03/2020
10.26
 4,720 10.29 10.55 10.22 0 0 0
17/03/2020
10.29
 6,870 10.62 10.62 10.03 0 0 0
16/03/2020
10.62
 12,610 10.29 10.62 9.89 0 0 0
13/03/2020
10.29
 9,830 10.45 10.45 9.89 0 0 0
12/03/2020
10.45
 24,680 10.55 10.59 10.09 14,600 0 0.2
11/03/2020
10.55
 25,620 10.95 11.28 10.55 1,470 0 0.0
10/03/2020
10.95
 16,520 11.02 11.35 10.29 1,990 6,900 -0.1
09/03/2020
11.02
 31,920 11.74 11.74 10.95 0 0 0
06/03/2020
11.74
 9,950 11.71 11.81 11.71 0 0 0
05/03/2020
11.71
 8,850 11.77 11.77 11.41 0 0 0
04/03/2020
11.77
 16,310 12.07 12.07 11.54 0 0 0
03/03/2020
12.07
 29,590 11.81 12.07 11.74 0 0 0
02/03/2020
11.81
 7,970 12.07 12.07 11.54 0 0 0
28/02/2020
12.07
 21,320 12.83 12.83 11.94 0 2,120 -0.0
27/02/2020
12.83
 2,920 12.53 12.93 12.43 0 0 0
26/02/2020
12.53
 6,300 12.83 12.83 12.47 5,000 0 0.1
25/02/2020
12.83
 4,460 12.99 12.99 12.40 0 0 0
24/02/2020
12.99
 790 13.09 13.09 12.63 0 0 0
21/02/2020
13.09
 1,700 13.09 13.19 12.99 0 0 0
20/02/2020
13.09
 300 13.09 13.19 13.03 0 0 0
19/02/2020
13.09
 4,810 12.96 13.09 12.86 0 0 0
18/02/2020
12.96
 3,870 13.19 13.19 12.66 0 0 0
17/02/2020
13.19
 9,210 13.32 13.39 12.80 0 0 0
14/02/2020
13.32
 19,270 13.19 14.05 13.13 0 0 0
13/02/2020
13.19
 44,310 12.96 13.52 12.96 0 0 0
12/02/2020
12.96
 7,070 12.37 12.96 12.37 0 0 0
11/02/2020
12.37
 1,200 12.33 12.37 12.20 0 0 0
10/02/2020
12.33
 180 12.20 12.37 12.07 0 0 0
07/02/2020
12.20
 120 11.94 12.20 11.87 0 0 0
06/02/2020
11.94
 6,770 12.14 12.14 11.87 0 0 0
05/02/2020
12.14
 2,040 11.81 12.40 11.81 0 0 0
04/02/2020
11.81
 2,230 11.87 11.87 11.81 0 0 0
03/02/2020
11.87
 20,260 12.33 12.33 11.74 0 0 0
31/01/2020
12.33
 2,060 12.83 12.83 12.27 0 0 0
30/01/2020
12.83
 18,600 13.19 13.19 12.83 0 0 0
22/01/2020
13.19
 5,570 12.60 13.19 12.60 0 0 0
21/01/2020
12.60
 4,340 12.53 12.60 12.53 2,920 0 0.1
20/01/2020
12.53
 3,790 12.37 12.86 12.24 0 0 0
17/01/2020
12.37
 1,850 12.40 12.40 12.20 1,720 0 0.0
16/01/2020
12.40
 2,200 12.40 12.40 12.20 0 0 0
15/01/2020
12.40
 8,870 12.30 12.40 12.14 390 0 0.0
14/01/2020
12.30
 90 12.24 12.33 12.20 20 0 0.0
13/01/2020
12.24
 3,240 12.20 12.40 12.20 2,110 0 0.0
10/01/2020
12.20
 4,900 12.17 12.20 12.00 670 0 0.0
09/01/2020
12.17
 1,970 12.33 12.33 11.97 830 0 0.0
08/01/2020
12.33
 240 12.20 12.40 12.00 0 10 -0.0
07/01/2020
12.20
 3,120 12.07 12.20 11.91 1,750 0 0.0
06/01/2020
12.07
 7,620 12.00 12.07 12.00 7,510 0 0.1
03/01/2020
12.00
 38,170 12.17 12.20 12.00 26,880 36,610 -0.2
02/01/2020
12.17
 107,580 12.33 12.37 12.00 11,230 101,480 -1.7
31/12/2019
12.33
 1,520 12.47 12.47 12.33 1,110 0 0.0
30/12/2019
12.47
 13,210 12.20 12.53 12.17 2,000 0 0.0
27/12/2019
12.20
 10,410 12.17 12.20 12.17 1,000 0 0.0
26/12/2019
12.17
 7,360 12.47 12.47 11.87 5,300 0 0.1
25/12/2019
12.47
 8,640 12.47 12.53 12.43 3,340 0 0.1
24/12/2019
12.47
 6,370 12.50 12.50 12.40 0 0 0
23/12/2019
12.50
 29,840 12.50 12.50 12.27 10,520 0 0.2
20/12/2019
12.50
 4,620 12.27 12.50 12.30 0 0 0
19/12/2019
12.27
 15,820 12.53 12.53 12.27 11,380 0 0.2
18/12/2019
12.53
 9,560 12.33 12.53 12.33 2,000 0 0.0
17/12/2019
12.33
 4,590 12.30 12.37 12.30 210 3,000 -0.1
16/12/2019
12.30
 3,300 12.37 12.47 12.30 2,500 80 0.0
13/12/2019
12.37
 950 12.37 12.53 12.33 0 480 -0.0
12/12/2019
12.37
 5,150 12.24 12.73 12.27 0 590 -0.0
11/12/2019
12.24
 10,490 12.50 12.50 12.20 2,000 10 0.0
10/12/2019
12.50
 28,290 12.93 12.93 12.04 5,790 0 0.1
09/12/2019
12.93
 10,430 13.13 13.13 12.93 4,640 7,140 -0.0
06/12/2019
13.13
 4,550 13.06 13.16 12.93 370 0 0.0
05/12/2019
13.06
 4,930 13.19 13.19 12.93 4,000 4,180 -0.0
04/12/2019
13.19
 12,100 13.39 13.39 13.19 8,440 10,390 -0.0
03/12/2019
13.39
 8,970 13.42 13.65 12.53 0 3,650 -0.1
02/12/2019: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
02/12/2019
13.42
 2,540 12.71 13.59 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |