CTCP Garmex Sài Gòn (gmc)

8.48
-0.01
(-0.12%)
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)
01/07/2009
2.58
 4,030 2.71 2.71 2.58 0 0 0
30/06/2009
2.71
 47,910 2.85 2.85 2.71 1,000 0 0
29/06/2009
2.85
 17,280 2.99 2.99 2.85 2,000 0 0
26/06/2009
2.99
 12,400 3.13 3.13 2.98 0 0 0
25/06/2009
3.13
 31,090 3.13 3.28 2.99 0 0 0
24/06/2009
3.13
 23,730 2.99 3.13 2.88 0 0 0
23/06/2009
2.99
 13,170 3.14 3.14 2.99 0 0 0
22/06/2009
3.14
 36,700 3.11 3.21 2.96 0 0 0
19/06/2009
3.11
 38,520 2.98 3.11 3.10 0 0 0
18/06/2009
2.98
 19,580 2.84 2.98 2.95 0 0 0
17/06/2009
2.84
 42,000 2.92 2.92 2.78 0 0 0
16/06/2009
2.92
 29,330 3.06 3.06 2.92 100 0 0
15/06/2009
3.06
 36,800 3.20 3.20 3.05 100 0 0
12/06/2009
3.20
 47,560 3.20 3.34 3.20 0 0 0
11/06/2009
3.20
 93,350 3.31 3.31 3.16 100 0 0
10/06/2009
3.31
 30,860 3.48 3.48 3.31 0 1,300 0
09/06/2009
3.48
 55,210 3.62 3.63 3.46 0 0 0
08/06/2009
3.62
 66,700 3.45 3.62 3.60 0 0 0
05/06/2009
3.45
 100,000 3.30 3.45 3.44 0 0 0
04/06/2009
3.30
 101,230 3.30 3.35 3.14 1,000 1,000 0
03/06/2009
3.30
 66,960 3.46 3.46 3.30 0 500 0
02/06/2009
3.46
 68,800 3.42 3.59 3.46 0 0 0
01/06/2009
3.42
 135,840 3.58 3.58 3.41 0 0 0
29/05/2009
3.58
 46,640 3.76 3.76 3.58 0 0 0
28/05/2009
3.76
 180,780 3.59 3.76 3.49 0 0 0
27/05/2009
3.59
 21,690 3.42 3.59 3.59 0 0 0
26/05/2009
3.42
 490 3.27 3.42 3.42 0 0 0
25/05/2009
3.27
 25,240 3.11 3.27 3.27 0 0 0
22/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90)
22/05/2009
3.11
 6,280 2.98 3.11 3.11 0 0 0
21/05/2009
2.98
 142,110 3.12 3.12 2.98 0 100 0
20/05/2009
3.12
 156,800 3.20 3.20 3.04 1,030 6,000 0
19/05/2009
3.20
 237,030 3.05 3.20 3.05 400 0 0
18/05/2009
3.05
 54,960 2.91 3.05 3.05 280 0 0
15/05/2009
2.91
 48,440 2.78 2.91 2.91 0 0 0
14/05/2009
2.78
 18,560 2.65 2.78 2.78 0 0 0
13/05/2009
2.65
 80,580 2.68 2.82 2.55 790 0 0
12/05/2009
2.68
 60,950 2.56 2.68 2.68 0 0 0
11/05/2009
2.56
 15,360 2.44 2.56 2.56 0 0 0
08/05/2009
2.44
 48,180 2.33 2.44 2.43 0 0 0
07/05/2009
2.33
 15,670 2.22 2.33 2.33 0 0 0
06/05/2009
2.22
 56,010 2.12 2.22 2.13 0 0 0
05/05/2009
2.12
 6,150 2.02 2.12 2.12 0 0 0
04/05/2009
2.02
 3,250 1.93 2.02 2.02 0 0 0
29/04/2009
1.93
 19,700 1.84 1.93 1.83 700 0 0
28/04/2009
1.84
 5,540 1.83 1.84 1.77 0 0 0
27/04/2009
1.83
 11,380 1.76 1.83 1.80 0 0 0
24/04/2009
1.76
 26,790 1.76 1.76 1.68 0 0 0
23/04/2009
1.76
 44,440 1.76 1.85 1.68 0 0 0
22/04/2009
1.76
 23,940 1.73 1.82 1.65 0 400 0
21/04/2009
1.73
 1,020 1.82 1.82 1.73 0 0 0
20/04/2009
1.82
 9,380 1.92 1.92 1.82 0 0 0
17/04/2009
1.92
 52,820 1.84 1.93 1.75 0 0 0
16/04/2009
1.84
 10,010 1.76 1.84 1.84 0 0 0
15/04/2009
1.76
 37,090 1.68 1.76 1.76 0 0 0
14/04/2009
1.68
 5,420 1.60 1.68 1.68 0 0 0
13/04/2009
1.60
 310 1.53 1.60 1.60 0 0 0
10/04/2009
1.53
 1,130 1.46 1.53 1.53 0 0 0
09/04/2009
1.46
 41,460 1.40 1.46 1.40 100 0 0
08/04/2009
1.40
 48,160 1.33 1.40 1.40 0 0 0
07/04/2009
1.33
 6,700 1.27 1.33 1.33 0 2,000 0
03/04/2009
1.27
 6,410 1.21 1.27 1.27 0 2,680 0
02/04/2009
1.21
 18,510 1.16 1.21 1.21 0 0 0
01/04/2009
1.16
 35,950 1.11 1.16 1.16 0 0 0
31/03/2009
1.11
 27,600 1.06 1.11 1.04 0 0 0
30/03/2009
1.06
 3,370 1.03 1.06 1.00 0 0 0
27/03/2009
1.03
 13,040 1.03 1.08 1.03 0 0 0
26/03/2009
1.03
 820 1.03 1.07 1.01 0 0 0
25/03/2009
1.03
 7,030 1.05 1.05 1.00 0 0 0
24/03/2009
1.05
 3,120 1.02 1.06 1.04 0 0 0
23/03/2009
1.02
 1,030 1.03 1.03 0.99 0 0 0
20/03/2009
1.03
 2,560 1.03 1.03 0.99 0 0 0
19/03/2009
1.03
 3,180 1.03 1.07 1.03 0 0 0
18/03/2009
1.03
 780 1.03 1.07 1.01 0 0 0
17/03/2009
1.03
 5,890 1.03 1.04 1.03 0 0 0
16/03/2009
1.03
 19,760 1.01 1.03 1.02 0 0 0
13/03/2009
1.01
 1,050 1.02 1.02 0.99 0 0 0
12/03/2009
1.02
 2,200 1.02 1.02 0.99 0 0 0
11/03/2009
1.02
 16,520 1.06 1.06 1.01 0 0 0
10/03/2009
1.06
 540 1.03 1.06 0.98 0 0 0
09/03/2009
1.03
 4,840 1.00 1.04 0.96 0 0 0
06/03/2009
1.00
 5,200 0.97 1.00 0.96 0 0 0
05/03/2009
0.97
 110 0.95 0.97 0.96 0 0 0
04/03/2009
0.95
 40 0.99 0.99 0.95 0 0 0
03/03/2009
0.99
 400 0.97 0.99 0.99 0 0 0
02/03/2009
0.97
 1,580 0.93 0.97 0.88 0 0 0
27/02/2009
0.93
 20 0.88 0.93 0.93 0 0 0
26/02/2009
0.88
 160 0.92 0.95 0.88 0 0 0
25/02/2009
0.92
 640 0.89 0.92 0.92 0 10 0
24/02/2009
0.89
 2,210 0.90 0.90 0.85 0 1,100 0
23/02/2009
0.90
 13,550 0.94 0.94 0.90 0 12,150 0
20/02/2009
0.94
 14,230 0.99 0.99 0.94 0 0 0
19/02/2009
0.99
 2,120 0.99 1.02 0.96 10 0 0
18/02/2009
0.99
 1,600 0.99 1.03 0.95 0 0 0
17/02/2009
0.99
 2,660 1.01 1.01 0.97 10 0 0
16/02/2009
1.01
 2,370 1.07 1.07 1.01 0 0 0
13/02/2009
1.07
 1,020 1.03 1.07 0.99 0 0 0
12/02/2009
1.03
 430 1.07 1.07 1.03 0 0 0
11/02/2009
1.07
 10 1.07 1.07 1.07 0 0 0
10/02/2009
1.07
 0 1.07 1.07 1.07 0 0 0
09/02/2009
1.07
 830 1.07 1.07 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |