CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.40
0.10
(0.61%)
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
(2026-06-30) 		0.30 1.88% 15,000 5,300 0
16
16.30
16.30
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.30
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.30
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.30
12 tháng
(2025-08-04) 		1.12 7.37% 818,300 -17,900 -0.4
13.23
17
16.30
24 tháng
(2024-08-09) 		1.29 8.59% 1,401,023 -21,900 -0.5
13.23
17
16.30
36 tháng
(2023-08-15) 		1.10 7.22% 2,259,869 -43,600 -0.9
13.22
17
16.30
60 tháng
(2021-08-25) 		3.87 31.10% 7,759,488 241,770 4.9
10.36
17
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
12.47
 1,155 12.61 12.96 12.47 200 100 0.0
14/12/2022
12.61
 4,300 12.54 12.61 12.61 2,000 0 0.0
13/12/2022
12.54
 2,100 12.96 12.96 12.54 0 100 -0.0
12/12/2022
12.96
 900 13.31 13.31 12.96 0 0 0
09/12/2022
13.31
 1,500 12.61 13.31 13.31 0 0 0
08/12/2022
12.61
 100 12.61 12.61 12.61 0 0 0
07/12/2022
12.61
 328 12.47 12.61 12.40 0 0 0
06/12/2022
12.47
 6,220 12.54 12.61 12.47 0 0 0
05/12/2022
12.54
 887 12.33 12.61 12.40 0 0 0
02/12/2022
12.33
 100 12.33 12.33 12.33 0 0 0
01/12/2022
12.33
 4,800 12.68 12.96 12.33 0 100 -0.0
30/11/2022
12.68
 300 12.68 12.68 12.68 0 0 0
29/11/2022
12.68
 700 12.75 12.75 12.47 0 0 0
28/11/2022
12.75
 2,200 12.61 12.75 12.75 0 0 0
25/11/2022
12.61
 300 12.40 12.75 12.61 100 0 0.0
24/11/2022
12.40
 1,700 12.89 12.89 12.33 1,000 0 0.0
23/11/2022
12.89
 155 13.03 13.03 12.89 100 0 0.0
22/11/2022
13.03
 0 13.03 13.03 13.03 0 0 0
21/11/2022
13.03
 10 13.03 13.03 13.03 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
13.03
 3,000 12.75 13.03 12.82 0 0 0
17/11/2022
12.75
 12,700 12.42 12.75 12.29 0 0 0
16/11/2022
12.42
 2,900 11.95 12.55 10.82 0 1,100 -0.0
15/11/2022
11.95
 11 11.95 11.95 11.95 0 0 0
14/11/2022
11.95
 1,800 11.95 12.29 11.95 0 0 0
11/11/2022
11.95
 2,100 12.42 12.62 11.95 0 0 0
10/11/2022
12.42
 12,000 12.42 12.62 12.02 0 0 0
09/11/2022
12.42
 4,000 12.55 12.55 12.42 0 0 0
08/11/2022
12.55
 3,910 12.62 12.62 12.48 0 0 0
07/11/2022
12.62
 6,100 12.29 12.62 12.29 2,800 0 0.1
04/11/2022
12.29
 2,700 12.48 12.48 12.29 100 0 0.0
03/11/2022
12.48
 3,300 12.35 12.62 12.35 0 0 0
02/11/2022
12.35
 1,190 13.48 13.48 12.35 0 0 0
01/11/2022
13.48
 8,600 12.29 13.48 12.55 0 0 0
31/10/2022
12.29
 5,100 12.42 12.42 12.29 5,100 0 0.1
28/10/2022
12.42
 3,500 12.55 12.55 12.42 0 0 0
27/10/2022
12.55
 1,605 12.35 12.55 12.35 0 100 -0.0
26/10/2022
12.35
 12,830 12.29 12.68 12.35 0 0 0
25/10/2022
12.29
 14,600 12.35 12.62 12.22 5,200 0 0.1
24/10/2022
12.35
 30,500 12.29 12.62 12.29 15,400 13,100 0.0
21/10/2022
12.29
 16,900 12.35 12.75 12.22 5,900 8,000 -0.0
20/10/2022
12.35
 3,800 12.29 12.35 12.29 0 0 0
19/10/2022
12.29
 6,700 12.35 12.35 11.62 0 0 0
18/10/2022
12.35
 1,620 11.49 12.35 12.35 0 0 0
17/10/2022
11.49
 0 11.49 11.49 11.49 0 0 0
14/10/2022
11.49
 19,400 11.02 12.09 11.29 0 0 0
13/10/2022
11.02
 8 11.02 11.02 11.02 0 0 0
12/10/2022
11.02
 2,520 10.56 11.16 11.02 0 100 -0.0
11/10/2022
10.56
 2,300 10.69 10.69 10.56 0 0 0
10/10/2022
10.69
 3,640 11.29 11.29 10.63 2,800 340 0.0
07/10/2022
11.29
 11,200 11.49 11.49 11.29 10,700 0 0.2
06/10/2022
11.49
 3,130 11.36 11.49 11.49 0 0 0
05/10/2022
11.36
 0 11.36 11.36 11.36 0 0 0
04/10/2022
11.36
 6,720 10.96 11.36 11.16 5,500 5,200 0.0
03/10/2022
10.96
 37,911 12.02 12.02 10.96 31,500 25,600 0.1
30/09/2022
12.02
 120 12.02 12.02 12.02 0 0 0
29/09/2022
12.02
 1,100 11.95 12.15 12.02 200 0 0.0
28/09/2022
11.95
 600 12.42 12.42 11.82 200 0 0.0
27/09/2022
12.42
 250 12.15 12.42 12.42 200 0 0.0
26/09/2022
12.15
 100 12.35 12.35 12.15 0 0 0
23/09/2022
12.35
 1,700 12.62 12.62 12.35 1,600 100 0.0
22/09/2022
12.62
 3,170 12.29 12.62 12.29 2,800 300 0.0
21/09/2022
12.29
 1,000 12.29 12.29 12.29 0 0 0
20/09/2022
12.29
 200 12.29 12.29 12.29 0 0 0
19/09/2022
12.29
 470 12.42 12.42 12.15 0 0 0
16/09/2022
12.42
 213 12.55 12.55 12.42 0 0 0
15/09/2022
12.55
 3,048 12.68 12.68 12.48 2,900 0 0.1
14/09/2022
12.68
 6,000 12.68 12.68 12.68 6,000 0 0.1
13/09/2022
12.68
 3,540 12.68 12.68 12.29 0 0 0
12/09/2022
12.68
 9,000 12.68 12.75 12.68 4,000 0 0.1
09/09/2022
12.68
 9,300 12.15 12.75 12.35 4,300 0 0.1
08/09/2022
12.15
 301 12.75 12.75 12.15 0 200 -0.0
07/09/2022
12.75
 0 12.75 12.75 12.75 0 0 0
06/09/2022
12.75
 3,500 12.22 12.75 12.22 1,400 200 0.0
05/09/2022
12.22
 6,900 12.09 12.62 11.95 3,900 600 0.1
31/08/2022
12.09
 3,504 11.95 12.29 11.95 2,400 300 0.0
30/08/2022
11.95
 100 12.22 12.22 11.95 0 100 -0.0
29/08/2022
12.22
 3,302 12.09 12.22 11.95 2,100 0 0.0
26/08/2022
12.09
 7,315 11.89 12.29 12.02 6,500 0 0.1
25/08/2022
11.89
 1,400 12.09 12.22 11.89 1,100 100 0.0
24/08/2022
12.09
 2,720 11.95 12.09 11.69 1,700 200 0.0
23/08/2022
11.95
 600 11.95 11.95 11.75 0 100 -0.0
22/08/2022
11.95
 900 12.09 12.09 11.82 0 300 -0.0
19/08/2022
12.09
 5,700 12.09 12.29 11.95 2,500 700 0.0
18/08/2022
12.09
 2,200 12.09 12.29 12.09 2,000 0 0.0
17/08/2022
12.09
 700 12.22 12.22 12.09 0 0 0
16/08/2022
12.22
 15,203 12.02 12.22 12.02 9,000 0 0.2
15/08/2022
12.02
 8,400 11.75 12.02 11.75 0 0 0
12/08/2022
11.75
 2,200 11.69 11.75 11.69 0 0 0
11/08/2022
11.69
 4,400 11.69 11.75 11.69 0 0 0
10/08/2022
11.69
 1,300 12.02 12.02 11.69 0 0 0
09/08/2022
12.02
 500 11.95 12.02 12.02 0 0 0
08/08/2022
11.95
 1,100 11.69 11.95 11.89 0 0 0
05/08/2022
11.69
 300 11.89 11.89 11.62 0 0 0
04/08/2022
11.89
 2,900 11.62 11.89 11.62 0 0 0
03/08/2022
11.62
 7,600 11.69 12.22 11.42 100 0 0.0
02/08/2022
11.69
 4,100 11.62 11.69 11.62 0 0 0
01/08/2022
11.62
 600 11.62 11.62 11.62 0 0 0
29/07/2022
11.62
 1,100 11.42 11.69 11.42 0 0 0
28/07/2022
11.42
 3,900 11.36 11.75 11.36 0 0 0
27/07/2022
11.36
 4,700 11.36 11.49 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |