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)
14/02/2017
12.22
 82,730 11.92 12.22 11.88 2,000 0 0.1
13/02/2017
11.92
 53,560 12.09 12.09 11.71 30 0 0.0
10/02/2017
12.09
 11,430 12.09 12.26 11.96 30 0 0.0
09/02/2017
12.09
 40,530 11.88 12.09 11.88 10 0 0.0
08/02/2017
11.88
 8,060 11.88 11.88 11.71 10 0 0.0
07/02/2017
11.88
 25,400 11.92 11.92 11.88 0 0 0
06/02/2017
11.92
 2,070 11.92 11.92 11.46 1,130 1,100 0.0
03/02/2017
11.92
 44,720 11.92 12.05 11.40 40 0 0.0
02/02/2017
11.92
 1,130 11.69 11.92 11.46 1,110 1,000 0.0
25/01/2017
11.69
 58,160 11.71 11.71 11.63 20 0 0.0
24/01/2017
11.71
 39,800 11.63 11.71 11.48 10,050 0 0.3
23/01/2017
11.63
 37,820 11.63 11.76 11.63 10 0 0.0
20/01/2017
11.63
 23,690 11.71 11.76 11.50 10 0 0.0
19/01/2017
11.71
 18,700 11.55 11.80 11.50 40 0 0.0
18/01/2017
11.55
 10,160 11.50 11.71 11.55 550 0 0.0
17/01/2017
11.50
 27,310 11.71 11.71 11.34 90 0 0.0
16/01/2017
11.71
 29,660 11.88 11.88 11.46 40 3,000 -0.1
13/01/2017
11.88
 21,100 11.44 11.88 11.42 40 2,000 -0.1
12/01/2017
11.44
 24,280 11.00 11.44 11.00 20 0 0.0
11/01/2017
11.00
 11,630 10.92 11.00 10.92 30 0 0.0
10/01/2017
10.92
 6,190 10.75 10.92 10.67 30 0 0.0
09/01/2017
10.75
 12,720 10.88 10.92 10.71 10 0 0.0
06/01/2017
10.88
 12,790 10.92 10.92 10.67 10 0 0.0
05/01/2017
10.92
 4,590 10.86 11.04 10.88 80 0 0.0
04/01/2017
10.86
 3,440 10.67 10.88 10.75 40 0 0.0
03/01/2017
10.67
 8,780 10.54 10.71 10.54 10 3,400 -0.1
30/12/2016
10.54
 1,680 10.67 10.71 10.33 30 0 0.0
29/12/2016
10.67
 10,810 10.58 10.75 10.33 20 0 0.0
28/12/2016
10.58
 5,870 10.46 10.67 10.29 1,740 900 0.0
27/12/2016
10.46
 20,280 10.17 10.46 10.25 20 0 0.0
26/12/2016
10.17
 19,510 10.84 10.84 10.08 3,640 0 0.1
23/12/2016
10.84
 3,290 10.88 10.88 10.46 80 0 0.0
22/12/2016
10.88
 11,810 10.88 11.04 10.46 1,170 0 0.0
21/12/2016
10.88
 24,530 11.04 11.04 10.84 8,300 0 0.2
20/12/2016
11.04
 57,500 11.30 11.30 10.88 12,650 0 0.3
19/12/2016
11.30
 3,010 11.30 11.34 11.25 10 0 0.0
16/12/2016
11.30
 40 11.38 11.38 11.04 40 0 0.0
15/12/2016
11.38
 12,350 11.13 11.42 11.04 2,850 0 0.1
14/12/2016
11.13
 32,230 11.30 11.30 11.07 29,560 10,500 0.5
13/12/2016
11.30
 6,660 11.30 11.46 10.88 30 0 0.0
12/12/2016
11.30
 2,190 11.63 11.67 10.96 490 0 0.0
09/12/2016
11.63
 2,700 11.71 11.71 11.63 0 0 0
08/12/2016
11.71
 560 11.25 11.71 11.25 20 20 0
07/12/2016
11.25
 5,420 11.71 11.71 11.25 2,200 0 0.1
06/12/2016
11.71
 2,350 11.71 11.71 11.34 1,050 0 0.0
05/12/2016
11.71
 1,870 11.71 11.71 11.25 930 0 0.0
02/12/2016
11.71
 680 11.88 11.88 11.50 10 0 0.0
01/12/2016
11.88
 1,890 11.92 11.92 11.63 20 0 0.0
30/11/2016
11.92
 30 11.92 11.92 11.92 30 0 0.0
29/11/2016
11.92
 1,090 11.96 11.96 11.50 90 0 0.0
28/11/2016
11.96
 1,070 11.96 11.96 11.38 50 0 0.0
25/11/2016
11.96
 14,090 11.96 12.01 11.50 10,010 0 0.3
24/11/2016
11.96
 3,970 12.01 12.01 11.92 20 0 0.0
23/11/2016
12.01
 20,010 11.84 12.01 11.67 10 0 0.0
22/11/2016
11.84
 26,540 11.92 11.92 11.84 0 0 0
21/11/2016
11.92
 4,730 11.92 11.94 11.63 20 0 0.0
18/11/2016
11.92
 2,730 11.92 11.92 11.71 30 0 0.0
17/11/2016
11.92
 1,300 11.92 11.92 11.71 10 0 0.0
16/11/2016
11.92
 2,190 11.92 11.92 11.76 30 0 0.0
15/11/2016
11.92
 6,220 11.92 11.92 11.55 1,810 0 0.1
14/11/2016
11.92
 24,590 11.88 11.94 11.71 300 0 0.0
11/11/2016
11.88
 1,990 11.88 11.88 11.80 380 0 0.0
10/11/2016
11.88
 4,830 11.86 11.88 11.80 150 0 0.0
09/11/2016
11.86
 10,040 11.88 11.88 11.30 390 100 0.0
08/11/2016
11.88
 1,240 11.71 11.92 11.71 20 0 0.0
07/11/2016
11.71
 12,210 11.44 11.71 11.38 20 0 0.0
04/11/2016
11.44
 4,110 11.46 11.53 11.25 820 0 0.0
03/11/2016
11.46
 8,210 11.80 11.80 11.04 250 0 0.0
02/11/2016
11.80
 3,200 11.42 11.88 11.30 270 0 0.0
01/11/2016
11.42
 15,750 11.34 11.67 11.30 1,720 0 0.0
31/10/2016
11.34
 38,940 12.13 12.13 11.32 1,640 0 0.0
28/10/2016
12.13
 5,280 12.13 12.13 11.92 150 0 0.0
27/10/2016
12.13
 4,540 12.13 12.13 11.92 10 300 -0.0
26/10/2016
12.13
 19,370 12.26 12.26 11.40 1,070 160 0.0
25/10/2016
12.26
 8,350 12.17 12.34 12.05 7,320 0 0.2
24/10/2016
12.17
 18,220 12.43 12.47 12.13 40 100 -0.0
21/10/2016
12.43
 5,770 12.47 12.47 12.34 1,090 1,390 -0.0
20/10/2016
12.47
 8,300 12.55 12.55 12.38 1,800 0 0.1
19/10/2016
12.55
 34,970 12.51 12.55 12.30 2,390 90 0.1
18/10/2016
12.51
 19,010 12.55 12.55 12.36 10 0 0.0
17/10/2016
12.55
 10,590 12.55 12.55 12.36 4,320 0 0.1
14/10/2016
12.55
 9,260 12.47 12.55 12.34 110 0 0.0
13/10/2016
12.47
 31,720 12.76 12.76 12.30 130 0 0.0
12/10/2016
12.76
 18,460 12.55 13.09 12.34 80 0 0.0
11/10/2016
12.55
 9,410 13.14 13.14 12.26 30 0 0.0
10/10/2016
13.14
 2,440 13.14 13.35 12.76 40 0 0.0
07/10/2016
13.14
 2,260 13.01 13.35 12.55 100 0 0.0
06/10/2016
13.01
 13,240 13.47 13.47 12.89 140 0 0.0
05/10/2016
13.47
 8,580 13.60 13.60 13.18 2,470 0 0.1
04/10/2016
13.60
 3,960 13.22 13.89 13.22 250 1,160 -0.0
03/10/2016
13.22
 13,270 13.05 13.35 13.05 20 0 0.0
30/09/2016
13.05
 3,200 13.09 13.09 12.80 50 0 0.0
29/09/2016
13.09
 11,110 13.35 13.76 12.76 50 0 0.0
28/09/2016
13.35
 33,260 13.60 13.60 12.93 7,690 1,480 0.2
27/09/2016
13.60
 15,040 14.10 14.10 13.39 1,690 0 0.1
26/09/2016
14.10
 6,520 14.14 14.14 14.10 3,690 300 0.1
23/09/2016: Cổ tức tiền mặt tỉ lệ: 30%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
23/09/2016
14.14
 32,670 13.87 14.64 14.14 0 1,000 -0.0
22/09/2016
13.87
 94,990 13.57 13.87 13.47 1,060 4,200 -0.1
21/09/2016
13.57
 27,130 13.77 13.80 13.01 1,140 1,700 -0.0
20/09/2016
13.77
 88,390 13.80 14.13 13.47 5,050 34,460 -1.2

Chính sách bảo mật | Điều khoản sử dụng |