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)
31/01/2013
4.36
 3,440 4.36 4.36 4.34 10 110 -0.0
30/01/2013
4.36
 2,940 4.36 4.36 4.24 20 0 0.0
29/01/2013
4.36
 5,940 4.29 4.36 4.29 30 0 0.0
28/01/2013
4.29
 7,040 4.39 4.68 4.29 7,030 0 0.1
25/01/2013
4.39
 3,280 4.29 4.51 4.34 30 0 0.0
24/01/2013
4.29
 1,000 4.34 4.34 4.27 0 0 0
23/01/2013
4.34
 1,000 4.46 4.46 4.34 0 0 0
22/01/2013
4.46
 5,930 4.34 4.46 4.32 40 5,000 -0.1
21/01/2013
4.34
 5,610 4.34 4.34 4.29 3,000 2,910 0.0
18/01/2013
4.34
 5,010 4.39 4.39 4.34 4,000 4,000 0
17/01/2013
4.39
 1,350 4.53 4.53 4.39 0 0 0
16/01/2013
4.53
 2,390 4.44 4.56 4.44 200 2,000 -0.0
15/01/2013
4.44
 3,080 4.44 4.46 4.44 0 900 -0.0
14/01/2013
4.44
 3,270 4.56 4.56 4.44 1,850 1,000 0.0
11/01/2013
4.56
 3,520 4.51 4.56 4.53 60 0 0.0
10/01/2013
4.51
 2,090 4.44 4.51 4.44 0 0 0
09/01/2013
4.44
 1,050 4.53 4.53 4.44 0 0 0
08/01/2013
4.53
 1,050 4.44 4.53 4.46 50 0 0.0
07/01/2013
4.44
 1,490 4.44 4.46 4.44 0 1,200 -0.0
04/01/2013
4.44
 3,070 4.39 4.46 4.41 0 3,000 -0.1
03/01/2013
4.39
 10 4.58 4.58 4.39 0 0 0
02/01/2013
4.58
 3,010 4.58 4.77 4.58 3,000 0 0.1
28/12/2012
4.58
 1,010 4.41 4.63 4.20 70 0 0.0
27/12/2012
4.41
 140 4.22 4.41 4.12 0 0 0
26/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
Quyền mua cổ phiếu: 10/2 Giá: 12 (Volume + 20%, Ratio=0.20)
26/12/2012
4.22
 330 4.22 4.22 4.10 300 0 0.0
25/12/2012
4.22
 1,620 4.22 4.28 4.22 0 0 0
24/12/2012
4.22
 5,490 4.31 4.52 4.20 4,060 100 0.1
21/12/2012
4.31
 10 4.22 4.31 4.31 0 0 0
20/12/2012
4.22
 1,660 4.35 4.35 4.22 0 0 0
19/12/2012
4.35
 3,070 4.20 4.39 4.15 0 0 0
18/12/2012
4.20
 1,390 4.13 4.20 4.18 570 390 0.0
17/12/2012
4.13
 700 4.24 4.24 4.13 700 0 0.0
14/12/2012
4.24
 480 4.15 4.28 4.15 120 0 0.0
13/12/2012
4.15
 450 4.20 4.20 4.15 0 0 0
12/12/2012
4.20
 0 4.20 4.20 4.20 0 0 0
11/12/2012
4.20
 670 4.24 4.24 4.09 400 0 0.0
10/12/2012
4.24
 110 4.09 4.28 4.24 110 0 0.0
07/12/2012
4.09
 1,800 4.09 4.09 4.09 1,800 0 0.0
06/12/2012
4.09
 0 4.09 4.09 4.09 0 0 0
05/12/2012
4.09
 1,000 4.09 4.09 4.09 1,000 0 0.0
04/12/2012
4.09
 490 4.09 4.09 4.09 490 0 0.0
03/12/2012
4.09
 3,000 4.09 4.09 4.09 3,000 0 0.1
30/11/2012
4.09
 900 4.20 4.20 4.09 0 900 -0.0
29/11/2012
4.20
 70 4.20 4.20 4.20 0 0 0
28/11/2012
4.20
 590 4.07 4.20 3.98 540 0 0.0
27/11/2012
4.07
 0 4.07 4.07 4.07 0 0 0
26/11/2012
4.07
 10 3.98 4.07 4.07 0 0 0
23/11/2012
3.98
 0 3.98 3.98 3.98 0 0 0
22/11/2012
3.98
 400 4.07 4.07 3.98 0 0 0
21/11/2012
4.07
 0 4.07 4.07 4.07 0 0 0
20/11/2012
4.07
 210 3.96 4.07 4.07 0 210 -0.0
19/11/2012
3.96
 610 3.96 4.15 3.96 10 0 0.0
16/11/2012
3.96
 1,060 3.96 3.96 3.96 1,060 0 0.0
15/11/2012
3.96
 390 3.96 3.96 3.96 390 0 0.0
14/11/2012
3.96
 790 3.98 3.98 3.96 790 0 0.0
13/11/2012
3.98
 1,010 3.92 3.98 3.92 10 0 0.0
12/11/2012
3.92
 0 3.92 3.92 3.92 0 0 0
09/11/2012
3.92
 10 4.07 4.07 3.92 0 0 0
08/11/2012
4.07
 100 4.24 4.24 4.07 0 0 0
07/11/2012
4.24
 840 4.09 4.28 3.90 20 0 0.0
06/11/2012
4.09
 10 4.26 4.26 4.09 0 0 0
05/11/2012
4.26
 0 4.26 4.26 4.26 0 0 0
02/11/2012
4.26
 0 4.26 4.26 4.26 0 0 0
01/11/2012
4.26
 0 4.26 4.26 4.26 0 0 0
31/10/2012
4.26
 50 4.20 4.26 4.26 50 0 0.0
30/10/2012
4.20
 470 4.20 4.20 4.09 440 0 0.0
29/10/2012
4.20
 50 4.18 4.20 4.20 50 0 0.0
26/10/2012
4.18
 1,310 4.31 4.31 4.09 1,270 0 0.0
25/10/2012
4.31
 30 4.31 4.31 4.09 20 0 0.0
24/10/2012
4.31
 50 4.13 4.31 4.31 50 0 0.0
23/10/2012
4.13
 880 4.13 4.13 4.11 880 820 0.0
22/10/2012
4.13
 590 4.09 4.13 4.09 550 0 0.0
19/10/2012
4.09
 580 4.11 4.11 4.00 570 0 0.0
18/10/2012
4.11
 60 4.09 4.11 4.11 50 0 0.0
17/10/2012
4.09
 0 4.09 4.09 4.09 0 0 0
16/10/2012
4.09
 20 4.09 4.09 4.09 20 0 0.0
15/10/2012
4.09
 0 4.09 4.09 4.09 0 0 0
12/10/2012
4.09
 960 4.15 4.15 4.09 0 0 0
11/10/2012
4.15
 30 4.11 4.15 4.11 30 0 0.0
10/10/2012
4.11
 20 4.00 4.11 3.96 10 0 0.0
09/10/2012
4.00
 3,010 4.05 4.05 3.92 2,000 0 0.0
08/10/2012
4.05
 110 3.92 4.05 3.92 10 0 0.0
05/10/2012
3.92
 200 4.07 4.07 3.92 0 0 0
04/10/2012
4.07
 10 3.88 4.07 4.07 0 0 0
03/10/2012
3.88
 3,300 4.05 4.05 3.88 3,300 0 0.1
02/10/2012
4.05
 510 3.88 4.05 3.92 500 0 0.0
01/10/2012
3.88
 1,250 4.00 4.00 3.88 1,050 0 0.0
28/09/2012
4.00
 0 4.00 4.00 4.00 0 0 0
27/09/2012
4.00
 1,570 4.00 4.00 4.00 1,570 0 0.0
26/09/2012
4.00
 2,950 4.00 4.00 3.98 2,800 0 0.1
25/09/2012
4.00
 3,100 4.00 4.00 4.00 0 0 0
24/09/2012
4.00
 10,900 4.07 4.07 4.00 10,200 0 0.2
21/09/2012
4.07
 13,020 4.07 4.07 4.03 10,000 0 0.2
20/09/2012
4.07
 8,220 4.07 4.07 4.07 8,220 0 0.2
19/09/2012
4.07
 1,210 4.07 4.07 4.07 1,210 0 0.0
18/09/2012
4.07
 10 4.07 4.07 4.07 10 0 0.0
17/09/2012
4.07
 40,330 4.26 4.28 4.07 36,920 0 0.7
14/09/2012
4.26
 1,570 4.24 4.37 4.26 1,570 0 0.0
13/09/2012
4.24
 2,120 4.24 4.24 4.24 2,120 0 0.0
12/09/2012
4.24
 7,000 4.24 4.24 4.24 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |