Công ty Cổ phần Enteco Việt Nam (gma)

35
-2.50
(-6.67%)
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
(2025-11-04) 		2.50 7.81% 2,400 0 0
31.70
37.50
37.50
2 tháng
(2025-10-06) 		-8.30 -19.39% 2,900 0 0
31.70
42.80
37.50
3 tháng
(2025-09-05) 		-21 -37.84% 3,300 0 0
31.70
55.50
37.50
6 tháng
(2025-06-09) 		-21 -37.84% 7,600 0 0
31.70
58.10
37.50
12 tháng
(2024-12-09) 		-18.15 -34.47% 8,601 0 0
31.70
63.85
37.50
24 tháng
(2023-12-15) 		-9.11 -20.90% 10,863 0 0
31.70
63.85
37.50
36 tháng
(2022-12-20) 		-9.11 -20.90% 10,948 0 0
31.70
63.85
37.50
60 tháng
(2020-12-30) 		-6.43 -15.71% 6,000,849 -200 -0.0
30.53
63.85
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
50.92
 300 50.75 50.92 50.75 0 0 0
09/07/2021
50.92
 2,000 50.67 50.92 50.67 0 0 0
08/07/2021
50.92
 0 50.92 50.92 50.92 0 0 0
07/07/2021
50.92
 500 50.92 50.92 50.92 0 0 0
06/07/2021
50.92
 600 50.75 50.92 50.75 0 0 0
05/07/2021
51.00
 1,000 50.92 51.00 50.92 0 0 0
02/07/2021
51.08
 1,200 51.16 51.16 51.08 0 0 0
01/07/2021
51.16
 500 51.08 51.16 51.08 0 0 0
30/06/2021
51.41
 1,300 47.89 51.41 47.89 0 0 0
29/06/2021
47.48
 400 47.48 47.48 47.48 0 0 0
28/06/2021
47.07
 1,600 45.84 47.07 45.84 0 0 0
25/06/2021
45.02
 1,100 44.20 45.02 44.20 0 0 0
24/06/2021
44.20
 1,000 43.71 44.20 43.71 0 0 0
23/06/2021
43.71
 500 43.71 43.71 43.71 0 0 0
22/06/2021
43.71
 1,000 43.71 43.71 43.71 0 0 0
21/06/2021
43.71
 500 43.71 43.71 43.71 0 0 0
18/06/2021
43.71
 1,200 43.63 43.71 43.63 0 0 0
17/06/2021
43.71
 1,000 43.63 43.71 43.63 0 0 0
16/06/2021
43.63
 1,200 43.63 43.63 43.63 0 0 0
15/06/2021
43.63
 1,000 43.63 43.63 43.63 0 0 0
14/06/2021
43.63
 0 43.63 43.63 43.63 0 0 0
11/06/2021
43.63
 500 43.63 43.63 43.63 0 0 0
10/06/2021
43.63
 700 43.63 43.63 43.63 0 0 0
09/06/2021
43.63
 1,400 43.63 43.63 43.63 0 0 0
08/06/2021
43.63
 1,000 43.63 43.63 43.63 0 0 0
07/06/2021
43.63
 500 43.63 43.63 43.63 0 0 0
04/06/2021
43.63
 1,000 43.39 43.63 43.39 0 0 0
03/06/2021
43.63
 2,000 43.63 43.63 43.63 0 0 0
02/06/2021
43.63
 500 43.63 43.63 43.63 0 0 0
01/06/2021
43.63
 500 43.71 43.71 43.63 0 0 0
31/05/2021
43.63
 1,700 43.39 43.63 43.39 0 0 0
28/05/2021
43.30
 900 43.14 43.30 43.14 0 0 0
27/05/2021
43.14
 2,200 42.98 43.14 42.98 0 0 0
26/05/2021
43.14
 200 43.06 43.14 43.06 0 0 0
25/05/2021
43.06
 100 43.06 43.06 43.06 0 0 0
24/05/2021
42.98
 100 42.98 42.98 42.98 0 0 0
21/05/2021
42.81
 100 42.81 42.81 42.81 0 0 0
20/05/2021
42.89
 6,300 39.13 42.89 38.88 0 0 0
19/05/2021
39.05
 100 39.05 39.05 39.05 0 0 0
18/05/2021
39.13
 100 39.13 39.13 39.13 0 0 0
17/05/2021
39.21
 0 39.21 39.21 39.21 0 0 0
14/05/2021
39.21
 0 39.21 39.21 39.21 0 0 0
13/05/2021
39.21
 600 39.13 39.21 39.13 0 0 0
12/05/2021
38.80
 100 38.80 38.80 38.80 0 0 0
11/05/2021
39.05
 100 39.05 39.05 39.05 0 0 0
10/05/2021
39.37
 100 39.37 39.37 39.37 0 0 0
07/05/2021
39.70
 100 39.70 39.70 39.70 0 0 0
06/05/2021
39.78
 100 39.78 39.78 39.78 0 0 0
05/05/2021
39.70
 100 39.70 39.70 39.70 0 0 0
04/05/2021
39.70
 100 39.70 39.70 39.70 0 0 0
29/04/2021
39.29
 100 39.29 39.29 39.29 0 0 0
28/04/2021
39.29
 100 39.29 39.29 39.29 0 0 0
27/04/2021
39.13
 100 39.13 39.13 39.13 0 0 0
26/04/2021
39.21
 100 39.21 39.21 39.21 0 0 0
23/04/2021
40.36
 100 40.36 40.36 40.36 0 0 0
22/04/2021
40.44
 100 40.44 40.44 40.44 0 0 0
20/04/2021
41.75
 400 39.70 41.75 39.70 0 0 0
19/04/2021
39.62
 0 39.62 39.62 39.62 0 0 0
16/04/2021
39.62
 100 39.62 39.62 39.62 0 0 0
15/04/2021
39.54
 100 39.54 39.54 39.54 0 0 0
14/04/2021
39.70
 100 39.70 39.70 39.70 0 0 0
13/04/2021
39.62
 100 39.62 39.62 39.62 0 0 0
12/04/2021
39.70
 100 39.70 39.70 39.70 0 0 0
09/04/2021
39.78
 100 39.78 39.78 39.78 0 0 0
08/04/2021
39.70
 100 39.70 39.70 39.70 0 0 0
07/04/2021
39.70
 500 40.03 40.11 39.70 0 0 0
06/04/2021
40.03
 100 40.03 40.03 40.03 0 0 0
05/04/2021
40.03
 400 40.27 40.27 40.03 0 0 0
02/04/2021
40.27
 100 40.27 40.27 40.27 0 0 0
01/04/2021
40.19
 100 40.19 40.19 40.19 0 0 0
31/03/2021
40.11
 700 37.25 40.11 37.25 0 0 0
30/03/2021
36.92
 300 36.43 36.92 36.43 0 0 0
29/03/2021
36.43
 300 36.10 36.43 36.10 0 0 0
26/03/2021
36.10
 300 35.77 36.10 35.77 0 0 0
25/03/2021
35.77
 300 35.44 35.77 35.44 0 0 0
24/03/2021
35.44
 300 35.20 35.44 35.20 0 0 0
23/03/2021
35.20
 300 34.95 35.20 34.95 0 0 0
22/03/2021
34.79
 300 34.46 34.79 34.46 0 0 0
19/03/2021
34.38
 300 33.32 34.38 33.32 0 0 0
18/03/2021
33.97
 400 33.56 33.97 33.56 0 0 0
17/03/2021
33.56
 300 33.32 33.56 33.32 0 0 0
16/03/2021
33.15
 300 32.83 33.15 32.83 0 0 0
15/03/2021
32.83
 300 32.74 32.83 32.74 0 0 0
12/03/2021
32.74
 1,500 32.83 32.91 32.74 0 0 0
11/03/2021
32.74
 500 32.83 32.83 32.74 0 0 0
10/03/2021
32.58
 100 32.58 32.58 32.58 0 0 0
09/03/2021
32.50
 200 32.42 32.50 32.42 0 0 0
08/03/2021
32.42
 100 32.42 32.42 32.42 0 0 0
05/03/2021
32.58
 0 32.58 32.58 32.58 0 0 0
04/03/2021
32.58
 100 32.58 32.58 32.58 0 0 0
03/03/2021
32.50
 100 32.50 32.50 32.50 0 0 0
02/03/2021
32.42
 100 32.42 32.42 32.42 0 0 0
01/03/2021
32.33
 0 32.33 32.33 32.33 0 0 0
26/02/2021
32.33
 100 32.33 32.33 32.33 0 0 0
25/02/2021
32.25
 100 32.25 32.25 32.25 0 0 0
24/02/2021
32.17
 100 32.17 32.17 32.17 0 0 0
23/02/2021
32.09
 200 32.01 32.09 32.01 0 0 0
22/02/2021
32.01
 100 32.01 32.01 32.01 0 0 0
19/02/2021
31.92
 100 31.92 31.92 31.92 0 0 0
18/02/2021
31.84
 5,300 31.84 31.84 31.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |