CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
0.20
(1.28%)
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
(2025-12-29) 		0.60 4.05% 100,200 500 0.0
14.80
16.50
15.60
2 tháng
(2025-11-28) 		0.10 0.65% 113,500 600 0.0
14.20
16.50
15.60
3 tháng
(2025-10-29) 		-0.19 -1.21% 283,100 400 0.0
14.20
16.50
15.60
6 tháng
(2025-07-31) 		-1.08 -6.54% 489,700 -23,200 -0.4
14.20
17.13
15.60
12 tháng
(2025-02-03) 		-1.17 -7.04% 920,542 -27,600 -0.5
14.20
17.19
15.60
24 tháng
(2024-02-07) 		0.42 2.79% 1,524,446 -47,000 -0.9
14.20
17.37
15.60
36 tháng
(2023-02-13) 		-0.77 -4.77% 2,776,940 -55,010 -1.0
14.19
17.60
15.60
60 tháng
(2021-02-22) 		1.43 10.21% 8,714,251 323,370 6.6
11.12
22.52
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
11.41
 0 11.41 11.41 11.41 0 0 0
21/06/2022
11.41
 800 11.34 11.41 11.41 0 0 0
20/06/2022
11.34
 2,500 11.76 11.76 11.27 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
11.76
 800 11.44 11.76 11.41 0 0 0
16/06/2022
11.44
 100 11.51 11.51 11.44 0 0 0
15/06/2022
11.51
 4,200 11.78 11.78 11.51 0 0 0
14/06/2022
11.78
 1,500 11.65 11.78 11.78 0 0 0
13/06/2022
11.65
 200 11.85 11.85 11.65 0 0 0
10/06/2022
11.85
 500 11.51 11.92 11.85 0 0 0
09/06/2022
11.51
 0 11.51 11.51 11.51 0 0 0
08/06/2022
11.51
 18,900 11.58 11.85 11.51 0 0 0
07/06/2022
11.58
 3,800 11.78 11.78 11.58 0 0 0
06/06/2022
11.78
 2,100 11.71 12.05 11.78 0 0 0
03/06/2022
11.71
 2,800 11.99 11.99 11.65 0 0 0
02/06/2022
11.99
 2,800 11.99 11.99 11.71 0 0 0
01/06/2022
11.99
 2,050 12.05 12.05 11.99 0 0 0
31/05/2022
12.05
 0 12.05 12.05 12.05 0 0 0
30/05/2022
12.05
 2,200 12.05 12.05 11.85 0 0 0
27/05/2022
12.05
 3,600 11.71 12.05 11.65 0 0 0
26/05/2022
11.71
 1,700 12.12 12.12 11.58 0 0 0
25/05/2022
12.12
 2,900 11.85 12.12 11.85 0 0 0
24/05/2022
11.85
 202 11.78 11.85 11.85 0 0 0
23/05/2022
11.78
 3,000 11.85 12.12 11.71 0 0 0
20/05/2022
11.85
 400 12.26 12.26 11.85 0 0 0
19/05/2022
12.26
 0 12.26 12.26 12.26 0 0 0
18/05/2022
12.26
 1,200 12.26 13.14 11.71 0 0 0
17/05/2022
12.26
 9,800 12.32 12.32 11.71 0 0 0
16/05/2022
12.32
 6,100 12.59 12.59 11.44 0 0 0
13/05/2022
12.59
 5,000 12.59 13.34 11.78 0 0 0
12/05/2022
12.59
 1,000 12.32 13.41 11.92 0 0 0
11/05/2022
12.32
 0 12.32 12.32 12.32 0 0 0
10/05/2022
12.32
 6,600 12.80 12.80 12.19 0 0 0
09/05/2022
12.80
 2,600 12.80 12.80 12.19 0 0 0
06/05/2022
12.80
 100 12.87 12.87 12.80 0 0 0
05/05/2022
12.87
 11,802 12.87 12.87 12.53 0 0 0
04/05/2022
12.87
 2,200 13.00 13.00 12.32 0 0 0
29/04/2022
13.00
 1,510 12.93 13.41 12.73 0 0 0
28/04/2022
12.93
 600 13.07 13.07 12.32 0 0 0
27/04/2022
13.07
 1,000 12.80 13.14 12.32 0 0 0
26/04/2022
12.80
 27,601 12.05 13.00 12.05 0 0 0
25/04/2022
12.05
 4,900 12.59 13.61 12.05 0 0 0
22/04/2022
12.59
 7,800 12.59 13.41 12.59 6,900 0 0.1
21/04/2022
12.59
 18,100 13.07 13.47 12.59 6,900 0 0.1
20/04/2022
13.07
 6,200 13.07 13.34 13.07 3,100 0 0.1
19/04/2022
13.07
 14,500 13.14 13.54 13.07 0 0 0
18/04/2022
13.14
 800 13.47 13.47 13.14 200 0 0.0
15/04/2022
13.47
 10,800 13.07 13.47 13.07 0 0 0
14/04/2022
13.07
 12,300 13.07 13.54 13.07 100 0 0.0
13/04/2022
13.07
 13,600 13.14 13.88 13.07 0 0 0
12/04/2022
13.14
 17,500 13.27 14.08 13.00 8,500 0 0.2
08/04/2022
13.27
 4,800 13.27 13.54 13.27 0 0 0
07/04/2022
13.27
 12,309 13.61 13.61 13.27 0 0 0
06/04/2022
13.61
 1,300 13.88 13.88 13.61 0 0 0
05/04/2022
13.88
 2,400 13.75 13.88 13.61 0 0 0
04/04/2022
13.75
 19,902 13.41 13.95 13.47 0 0 0
01/04/2022
13.41
 2,200 13.41 13.41 13.34 0 0 0
31/03/2022
13.41
 1,700 13.41 13.41 13.20 0 0 0
30/03/2022
13.41
 5,800 13.07 13.41 13.14 0 0 0
29/03/2022
13.07
 20,500 13.14 13.47 13.07 11,300 0 0.2
28/03/2022
13.14
 20,900 13.07 13.27 13.07 13,000 0 0.3
25/03/2022
13.07
 8,513 13.34 13.34 12.93 0 0 0
24/03/2022
13.34
 6,000 13.14 13.41 13.00 0 0 0
23/03/2022
13.14
 4,901 13.14 13.20 12.87 0 0 0
22/03/2022
13.14
 50,500 13.68 13.68 12.87 0 0 0
21/03/2022
13.68
 6,708 14.15 14.15 13.20 0 0 0
18/03/2022
14.15
 11,713 13.47 14.15 13.20 0 0 0
17/03/2022
13.47
 68,200 13.07 14.35 13.20 0 0 0
16/03/2022
13.07
 2,900 13.07 13.41 13.07 0 0 0
15/03/2022
13.07
 2,221 12.87 13.20 12.87 0 0 0
14/03/2022
12.87
 45,400 13.00 13.07 12.87 0 0 0
11/03/2022
13.00
 3,300 13.00 13.00 12.93 0 0 0
10/03/2022
13.00
 9,330 13.07 13.07 12.93 0 0 0
09/03/2022
13.07
 12,110 12.87 13.07 12.87 0 0 0
08/03/2022
12.87
 2,700 12.87 12.93 12.87 0 0 0
07/03/2022
12.87
 4,000 13.07 13.07 12.87 0 0 0
04/03/2022
13.07
 3,400 13.07 13.20 12.87 0 0 0
03/03/2022
13.07
 7,241 12.93 13.07 12.93 0 0 0
02/03/2022
12.93
 13,000 13.00 13.00 12.87 0 0 0
01/03/2022
13.00
 3,000 13.07 13.07 12.93 0 0 0
28/02/2022
13.07
 9,000 12.87 13.07 12.87 0 0 0
25/02/2022
12.87
 1,700 12.66 12.87 12.87 0 0 0
24/02/2022
12.66
 16,920 13.00 13.00 12.66 0 8,020 -0.2
23/02/2022
13.00
 4,700 12.66 13.14 12.73 0 2,300 -0.0
22/02/2022
12.66
 5,200 12.87 13.00 12.59 0 2,400 -0.0
21/02/2022
12.87
 23,300 12.73 12.87 12.73 0 11,400 -0.2
18/02/2022
12.73
 18,000 12.73 12.80 12.73 0 8,700 -0.2
17/02/2022
12.73
 6,000 12.59 12.73 12.59 0 4,000 -0.1
16/02/2022
12.59
 39,800 12.66 12.66 12.53 5,000 26,400 -0.4
15/02/2022
12.66
 17,270 13.00 13.68 12.59 100 5,400 -0.1
14/02/2022
13.00
 2,410 13.00 13.00 13.00 0 0 0
11/02/2022
13.00
 3,400 12.93 13.00 12.87 0 0 0
10/02/2022
12.93
 11,300 13.00 13.14 12.93 0 0 0
09/02/2022
13.00
 10,500 12.87 13.14 12.80 0 0 0
08/02/2022
12.87
 10,600 13.07 13.07 12.53 3,700 0 0.1
07/02/2022
13.07
 3,400 12.66 13.14 12.66 0 0 0
28/01/2022
12.66
 2,400 12.46 12.87 12.53 0 0 0
27/01/2022
12.46
 3,000 12.39 12.46 12.39 0 0 0
26/01/2022
12.39
 9,600 12.59 12.73 12.39 3,500 0 0.1
25/01/2022
12.59
 6,901 12.73 12.80 12.53 700 0 0.0
24/01/2022
12.73
 3,800 12.80 13.00 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |