CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.50
0.20
(1.31%)
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
(2025-11-05) 		-0.40 -2.55% 153,100 -200 -0.0
15.30
16.10
15.50
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.50
3 tháng
(2025-09-08) 		-1.40 -8.38% 240,200 -11,100 -0.2
15.30
17.50
15.50
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.50
12 tháng
(2024-12-10) 		-1.45 -8.66% 844,466 -28,200 -0.5
15.08
17.87
15.50
24 tháng
(2023-12-18) 		-0.53 -3.32% 1,535,269 -51,700 -0.9
15.08
18.05
15.50
36 tháng
(2022-12-21) 		1.86 13.80% 3,101,785 23,170 0.7
13.44
18.29
15.50
60 tháng
(2020-12-31) 		1.29 9.21% 8,663,533 343,770 7.1
11.56
23.41
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.37
 2,200 13.51 13.51 12.81 0 0 0
29/04/2022
13.51
 1,510 13.44 13.93 13.23 0 0 0
28/04/2022
13.44
 600 13.58 13.58 12.81 0 0 0
27/04/2022
13.58
 1,000 13.30 13.65 12.81 0 0 0
26/04/2022
13.30
 27,601 12.53 13.51 12.53 0 0 0
25/04/2022
12.53
 4,900 13.09 14.14 12.53 0 0 0
22/04/2022
13.09
 7,800 13.09 13.93 13.09 6,900 0 0.1
21/04/2022
13.09
 18,100 13.58 14.00 13.09 6,900 0 0.1
20/04/2022
13.58
 6,200 13.58 13.86 13.58 3,100 0 0.1
19/04/2022
13.58
 14,500 13.65 14.07 13.58 0 0 0
18/04/2022
13.65
 800 14.00 14.00 13.65 200 0 0.0
15/04/2022
14.00
 10,800 13.58 14.00 13.58 0 0 0
14/04/2022
13.58
 12,300 13.58 14.07 13.58 100 0 0.0
13/04/2022
13.58
 13,600 13.65 14.43 13.58 0 0 0
12/04/2022
13.65
 17,500 13.79 14.64 13.51 8,500 0 0.2
08/04/2022
13.79
 4,800 13.79 14.07 13.79 0 0 0
07/04/2022
13.79
 12,309 14.14 14.14 13.79 0 0 0
06/04/2022
14.14
 1,300 14.43 14.43 14.14 0 0 0
05/04/2022
14.43
 2,400 14.28 14.43 14.14 0 0 0
04/04/2022
14.28
 19,902 13.93 14.50 14.00 0 0 0
01/04/2022
13.93
 2,200 13.93 13.93 13.86 0 0 0
31/03/2022
13.93
 1,700 13.93 13.93 13.72 0 0 0
30/03/2022
13.93
 5,800 13.58 13.93 13.65 0 0 0
29/03/2022
13.58
 20,500 13.65 14.00 13.58 11,300 0 0.2
28/03/2022
13.65
 20,900 13.58 13.79 13.58 13,000 0 0.3
25/03/2022
13.58
 8,513 13.86 13.86 13.44 0 0 0
24/03/2022
13.86
 6,000 13.65 13.93 13.51 0 0 0
23/03/2022
13.65
 4,901 13.65 13.72 13.37 0 0 0
22/03/2022
13.65
 50,500 14.21 14.21 13.37 0 0 0
21/03/2022
14.21
 6,708 14.71 14.71 13.72 0 0 0
18/03/2022
14.71
 11,713 14.00 14.71 13.72 0 0 0
17/03/2022
14.00
 68,200 13.58 14.92 13.72 0 0 0
16/03/2022
13.58
 2,900 13.58 13.93 13.58 0 0 0
15/03/2022
13.58
 2,221 13.37 13.72 13.37 0 0 0
14/03/2022
13.37
 45,400 13.51 13.58 13.37 0 0 0
11/03/2022
13.51
 3,300 13.51 13.51 13.44 0 0 0
10/03/2022
13.51
 9,330 13.58 13.58 13.44 0 0 0
09/03/2022
13.58
 12,110 13.37 13.58 13.37 0 0 0
08/03/2022
13.37
 2,700 13.37 13.44 13.37 0 0 0
07/03/2022
13.37
 4,000 13.58 13.58 13.37 0 0 0
04/03/2022
13.58
 3,400 13.58 13.72 13.37 0 0 0
03/03/2022
13.58
 7,241 13.44 13.58 13.44 0 0 0
02/03/2022
13.44
 13,000 13.51 13.51 13.37 0 0 0
01/03/2022
13.51
 3,000 13.58 13.58 13.44 0 0 0
28/02/2022
13.58
 9,000 13.37 13.58 13.37 0 0 0
25/02/2022
13.37
 1,700 13.16 13.37 13.37 0 0 0
24/02/2022
13.16
 16,920 13.51 13.51 13.16 0 8,020 -0.2
23/02/2022
13.51
 4,700 13.16 13.65 13.23 0 2,300 -0.0
22/02/2022
13.16
 5,200 13.37 13.51 13.09 0 2,400 -0.0
21/02/2022
13.37
 23,300 13.23 13.37 13.23 0 11,400 -0.2
18/02/2022
13.23
 18,000 13.23 13.30 13.23 0 8,700 -0.2
17/02/2022
13.23
 6,000 13.09 13.23 13.09 0 4,000 -0.1
16/02/2022
13.09
 39,800 13.16 13.16 13.02 5,000 26,400 -0.4
15/02/2022
13.16
 17,270 13.51 14.21 13.09 100 5,400 -0.1
14/02/2022
13.51
 2,410 13.51 13.51 13.51 0 0 0
11/02/2022
13.51
 3,400 13.44 13.51 13.37 0 0 0
10/02/2022
13.44
 11,300 13.51 13.65 13.44 0 0 0
09/02/2022
13.51
 10,500 13.37 13.65 13.30 0 0 0
08/02/2022
13.37
 10,600 13.58 13.58 13.02 3,700 0 0.1
07/02/2022
13.58
 3,400 13.16 13.65 13.16 0 0 0
28/01/2022
13.16
 2,400 12.95 13.37 13.02 0 0 0
27/01/2022
12.95
 3,000 12.88 12.95 12.88 0 0 0
26/01/2022
12.88
 9,600 13.09 13.23 12.88 3,500 0 0.1
25/01/2022
13.09
 6,901 13.23 13.30 13.02 700 0 0.0
24/01/2022
13.23
 3,800 13.30 13.51 13.23 0 0 0
21/01/2022
13.30
 300 13.37 13.37 13.30 0 0 0
20/01/2022
13.37
 1,113 13.37 13.44 13.30 0 0 0
19/01/2022
13.37
 8,600 13.02 13.37 12.95 4,100 0 0.1
18/01/2022
13.02
 26,900 13.02 13.23 12.95 16,700 0 0.3
17/01/2022
13.02
 11,550 13.37 13.37 13.02 5,000 0 0.1
14/01/2022
13.37
 9,359 13.44 13.72 13.37 0 59 -0.0
13/01/2022
13.44
 6,700 14.07 14.07 13.23 0 0 0
12/01/2022
14.07
 28,301 13.37 14.57 13.51 0 0 0
11/01/2022
13.37
 8,100 13.72 13.72 13.23 0 0 0
10/01/2022
13.72
 13,400 13.79 13.79 13.09 200 0 0.0
07/01/2022
13.79
 8,550 13.93 13.93 13.72 0 0 0
06/01/2022
13.93
 7,400 13.93 13.93 13.72 0 0 0
05/01/2022
13.93
 15,250 13.86 13.93 13.79 0 0 0
04/01/2022
13.86
 24,991 13.86 14.28 12.53 0 21 -0.0
31/12/2021
13.86
 5,230 13.72 13.93 13.72 0 0 0
30/12/2021
13.72
 7,900 13.72 13.86 13.72 0 0 0
29/12/2021
13.72
 3,400 14.14 14.14 13.72 0 0 0
28/12/2021
14.14
 5,600 14.14 14.14 13.02 0 0 0
27/12/2021
14.14
 10,427 14.00 14.28 14.00 0 0 0
24/12/2021
14.00
 1,800 14.07 14.07 14.00 0 0 0
23/12/2021
14.07
 6,900 14.14 14.50 14.07 0 0 0
22/12/2021
14.14
 19,957 14.50 14.50 14.07 0 0 0
21/12/2021
14.50
 4,698 14.57 14.57 14.14 0 0 0
20/12/2021
14.57
 24,031 14.64 14.64 14.28 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
14.64
 6,700 14.21 14.64 14.28 0 0 0
16/12/2021
14.21
 3,600 14.35 14.35 14.21 0 0 0
15/12/2021
14.35
 1,800 14.28 14.35 14.01 0 200 -0.0
14/12/2021
14.28
 5,103 14.21 14.35 14.15 0 0 0
13/12/2021
14.21
 5,300 14.15 14.35 14.15 0 0 0
10/12/2021
14.15
 4,000 14.01 14.35 14.01 0 0 0
09/12/2021
14.01
 6,000 14.01 14.69 14.01 0 0 0
08/12/2021
14.01
 19,700 14.21 14.49 14.01 0 0 0
07/12/2021
14.21
 6,620 14.21 14.35 14.15 0 0 0
06/12/2021
14.21
 36,900 14.83 14.83 14.01 0 0 0
03/12/2021
14.83
 10,300 14.83 14.83 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |