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
(2024-08-21) 		0.22 2.66% 96,900 0 0
8.11
8.55
8.49
2 tháng
(2024-07-22) 		-0.16 -1.85% 121,700 -934 -0.0
8.11
8.90
8.49
3 tháng
(2024-06-24) 		-0.51 -5.67% 191,200 -20,834 -0.2
8.11
9.14
8.49
6 tháng
(2024-03-25) 		-0.51 -5.67% 495,000 -26,134 -0.2
8.11
9.20
8.49
12 tháng
(2023-09-26) 		-0.41 -4.61% 1,549,100 -85,534 -0.7
7.27
9.50
8.49
24 tháng
(2022-10-03) 		-6.91 -44.87% 5,331,200 -427,997 -4.1
7.27
15.40
8.49
36 tháng
(2021-10-06) 		-13.86 -62.01% 7,240,700 -470,766 -4.4
7.27
26
8.49
60 tháng
(2019-10-17) 		-4.40 -34.12% 17,540,640 -1,241,626 -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)
11/07/2019
21.97
 12,600 21.38 21.97 21.38 0 0 0
10/07/2019
21.38
 2,780 21.82 21.82 20.78 0 0 0
09/07/2019
21.82
 2,270 21.38 21.82 21.32 0 0 0
08/07/2019
21.38
 690 21.97 21.97 21.38 0 0 0
05/07/2019
21.97
 7,170 21.85 22.06 20.34 0 0 0
04/07/2019
21.85
 8,330 21.68 21.85 21.38 0 0 0
03/07/2019
21.68
 6,320 21.68 21.91 21.38 1,500 0 0.1
02/07/2019
21.68
 2,920 21.91 22.21 21.56 0 0 0
01/07/2019
21.91
 8,900 21.50 22.09 21.56 0 5,050 -0.2
28/06/2019
21.50
 6,920 21.79 21.85 21.38 3,560 0 0.1
27/06/2019
21.79
 2,360 22.15 22.15 21.29 0 0 0
26/06/2019
22.15
 3,220 21.29 22.15 21.38 0 0 0
25/06/2019
21.29
 980 20.78 21.38 20.78 0 0 0
24/06/2019
20.78
 6,410 21.73 21.73 20.78 450 0 0.0
21/06/2019
21.73
 4,010 22.27 22.27 21.73 0 3,210 -0.1
20/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
20/06/2019
22.27
 1,500 22.00 22.45 21.97 0 0 0
19/06/2019
22.00
 5,020 22.10 22.10 21.69 2,200 0 0.1
18/06/2019
22.10
 3,540 22.15 22.15 21.69 0 0 0
17/06/2019
22.15
 4,520 22.20 22.20 21.69 0 0 0
14/06/2019
22.20
 3,250 22.20 22.46 22.20 2,740 0 0.1
13/06/2019
22.20
 6,540 22.36 22.67 22.20 4,000 0 0.2
12/06/2019
22.36
 1,780 22.36 22.51 21.95 0 0 0
11/06/2019
22.36
 10,810 22.20 22.67 22.20 8,540 0 0.4
10/06/2019
22.20
 15,450 22.15 22.36 21.82 9,870 0 0.4
07/06/2019
22.15
 5,150 21.43 22.15 21.43 0 0 0
06/06/2019
21.43
 8,730 21.79 21.95 21.43 0 0 0
05/06/2019
21.79
 19,780 21.12 21.79 20.73 0 1,300 -0.1
04/06/2019
21.12
 8,450 20.97 21.43 21.12 2,160 0 0.1
03/06/2019
20.97
 26,520 21.43 22.15 20.81 1,620 2,000 -0.0
31/05/2019
21.43
 9,470 21.84 21.84 20.71 0 2,000 -0.1
30/05/2019
21.84
 3,960 22.15 22.15 21.84 0 0 0
29/05/2019
22.15
 7,090 22.20 22.36 21.71 0 0 0
28/05/2019
22.20
 1,060 22.26 22.31 21.90 0 0 0
27/05/2019
22.26
 16,390 21.90 22.41 21.28 0 0 0
24/05/2019
21.90
 53,180 23.13 23.13 21.69 0 0 0
23/05/2019
23.13
 7,050 23.24 23.24 22.51 0 0 0
22/05/2019
23.24
 16,220 23.39 23.39 22.82 0 0 0
21/05/2019
23.39
 76,110 21.90 23.42 21.51 0 0 0
20/05/2019
21.90
 22,440 22.00 22.00 21.33 0 0 0
17/05/2019
22.00
 12,850 22.05 22.05 21.17 0 0 0
16/05/2019
22.05
 2,820 22.10 22.10 22.00 1,000 1,100 -0.0
15/05/2019
22.10
 10,400 22.39 22.39 22.10 0 0 0
14/05/2019
22.39
 11,000 22.15 22.39 21.95 0 2,700 -0.1
13/05/2019
22.15
 8,650 22.26 22.44 21.95 0 10 -0.0
10/05/2019
22.26
 9,760 22.31 22.46 21.28 270 0 0.0
09/05/2019
22.31
 19,530 22.02 22.31 21.69 8,760 0 0.4
08/05/2019
22.02
 1,300 22.15 22.20 21.43 0 0 0
07/05/2019
22.15
 2,570 22.10 22.15 21.53 0 0 0
06/05/2019
22.10
 15,150 21.69 22.41 21.46 0 0 0
03/05/2019
21.69
 6,500 21.95 22.31 21.46 0 50 -0.0
02/05/2019
21.95
 30,550 21.28 21.95 21.28 13,910 1,730 0.5
26/04/2019
21.28
 20,500 21.90 21.90 21.28 0 4,210 -0.2
25/04/2019
21.90
 2,630 21.69 21.90 21.53 0 0 0
24/04/2019
21.69
 29,220 21.69 21.79 21.48 10,590 0 0.4
23/04/2019
21.69
 30,370 21.95 22.15 21.69 0 0 0
22/04/2019
21.95
 4,260 22.62 22.62 21.69 0 0 0
19/04/2019
22.62
 4,730 22.62 22.72 22.46 0 0 0
18/04/2019
22.62
 2,960 22.72 22.82 21.95 0 0 0
17/04/2019
22.72
 3,030 23.50 23.50 22.26 0 0 0
16/04/2019
23.50
 16,350 23.03 23.50 22.46 14,740 0 0.7
12/04/2019
23.03
 15,800 22.88 23.24 22.88 800 0 0.0
11/04/2019
22.88
 5,670 22.62 22.93 22.67 0 0 0
10/04/2019
22.62
 22,620 22.77 23.08 22.57 2,490 0 0.1
09/04/2019
22.77
 29,560 24.01 24.01 22.72 4,700 14,880 -0.5
08/04/2019
24.01
 29,740 24.27 24.27 23.44 0 0 0
05/04/2019
24.27
 17,240 24.06 24.27 23.39 4,000 0 0.2
04/04/2019
24.06
 50,850 22.72 24.06 22.57 19,920 4,430 0.7
03/04/2019
22.72
 21,790 22.00 22.72 21.95 0 570 -0.0
02/04/2019
22.00
 8,710 21.95 22.36 21.95 0 20 -0.0
01/04/2019
21.95
 21,470 21.95 22.41 21.95 0 13,070 -0.6
29/03/2019
21.95
 37,540 21.38 22.39 21.95 0 0 0
28/03/2019
21.38
 10,180 22.41 22.41 21.38 0 0 0
27/03/2019
22.41
 13,600 22.51 22.72 22.41 0 0 0
26/03/2019
22.51
 21,580 21.66 22.51 20.91 400 670 -0.0
25/03/2019
21.66
 60,260 23.29 23.29 21.66 50 0 0.0
22/03/2019
23.29
 36,760 23.57 23.75 22.98 0 0 0
21/03/2019
23.57
 12,660 24.63 24.74 23.57 0 0 0
20/03/2019
24.63
 32,850 24.43 24.71 23.75 0 0 0
19/03/2019
24.43
 34,500 25.56 25.56 24.43 0 0 0
18/03/2019
25.56
 68,360 25.05 25.82 25.28 50,840 920 2.5
15/03/2019
25.05
 27,340 25.05 25.77 24.79 0 1,500 -0.1
14/03/2019
25.05
 21,690 25.05 25.30 24.89 0 0 0
13/03/2019
25.05
 38,360 26.08 26.23 25.05 0 0 0
12/03/2019
26.08
 29,480 25.41 26.34 25.35 0 610 -0.0
11/03/2019
25.41
 31,820 24.79 25.46 24.37 0 300 -0.0
08/03/2019
24.79
 39,010 24.79 24.99 24.17 900 0 0.0
07/03/2019
24.79
 30,370 25.30 25.56 24.58 0 0 0
06/03/2019
25.30
 37,120 24.53 25.30 23.99 0 0 0
05/03/2019
24.53
 29,210 25.05 25.05 23.91 0 8,140 -0.4
04/03/2019
25.05
 42,960 23.70 25.33 24.53 5,390 4,970 0.0
01/03/2019
23.70
 106,550 22.15 23.70 22.20 0 0 0
28/02/2019
22.15
 55,690 22.02 22.57 21.69 0 0 0
27/02/2019
22.02
 40,910 22.46 22.62 21.95 0 21,330 -0.9
26/02/2019
22.46
 72,920 21.64 22.93 21.64 19,460 5,000 0.6
25/02/2019
21.64
 29,820 22.10 22.10 21.48 0 0 0
22/02/2019
22.10
 24,820 22.00 22.46 22.00 0 0 0
21/02/2019
22.00
 15,920 22.20 22.20 21.74 0 0 0
20/02/2019
22.20
 13,870 22.72 22.72 21.22 0 0 0
19/02/2019
22.72
 29,800 22.62 22.98 22.26 0 0 0
18/02/2019
22.62
 60,000 21.66 22.98 21.43 14,440 4,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |