CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

17.20
0
(0%)
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
(2026-08-17) 		0.30 1.78% 34,000 13,100 0
16
19.10
17.20
2 tháng
(2026-07-16) 		1.38 8.72% 82,600 18,400 0
15.04
19.10
17.20
3 tháng
(2026-06-16) 		1.86 12.16% 87,300 18,400 0
15.04
19.10
17.20
6 tháng
(2026-03-18) 		2.28 15.31% 137,600 18,400 0
14.01
19.10
17.20
12 tháng
(2025-09-19) 		2.76 19.11% 730,300 18,000 -0.0
12.84
19.10
17.20
24 tháng
(2024-09-24) 		2.71 18.69% 1,451,709 -9,200 -0.5
12.84
19.10
17.20
36 tháng
(2023-10-02) 		3.01 21.25% 2,151,869 -28,100 -0.9
12.83
19.10
17.20
60 tháng
(2021-10-11) 		3.65 26.90% 6,625,149 207,030 3.9
10.06
19.10
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
14.96
 36,100 15.30 15.37 14.96 22,700 6,100 0.4
01/02/2023
15.30
 10,490 15.23 15.37 15.23 0 0 0
31/01/2023
15.23
 21,200 15.23 15.23 14.82 18,100 10 0.4
30/01/2023
15.23
 50,416 15.16 15.30 14.89 29,200 0 0.6
27/01/2023
15.16
 2,700 15.44 15.44 15.16 0 0 0
19/01/2023
15.44
 21,050 14.82 16.25 14.28 0 1,020 -0.0
18/01/2023
14.82
 6,719 14.89 14.96 13.94 1,500 0 0.0
17/01/2023
14.89
 32,600 14.21 14.96 13.60 4,300 0 0.1
16/01/2023
14.21
 3,000 13.67 14.21 13.67 1,200 0 0.0
13/01/2023
13.67
 9,700 14.28 14.28 13.67 1,500 0 0.0
12/01/2023
14.28
 9,966 14.28 14.28 13.67 1,900 66 0.0
11/01/2023
14.28
 35,500 13.87 14.28 13.19 0 0 0
10/01/2023
13.87
 111,697 12.65 13.87 12.65 0 0 0
09/01/2023
12.65
 1,103 13.33 13.33 12.65 0 0 0
06/01/2023
13.33
 5,201 13.80 13.87 13.06 0 0 0
05/01/2023
13.80
 10,200 13.87 14.21 13.06 0 0 0
04/01/2023
13.87
 14,626 13.26 14.14 12.78 0 0 0
03/01/2023
13.26
 10,485 12.24 13.26 12.24 0 0 0
30/12/2022
12.24
 330 12.44 12.44 12.24 0 300 -0.0
29/12/2022
12.44
 100 13.26 13.26 12.44 0 100 -0.0
28/12/2022
13.26
 1,562 13.19 14.28 12.38 0 24 -0.0
27/12/2022
13.19
 11,630 12.24 13.26 11.70 0 100 -0.0
26/12/2022
12.24
 250 11.70 12.24 12.24 0 0 0
23/12/2022
11.70
 0 11.70 11.70 11.70 0 0 0
22/12/2022
11.70
 0 11.70 11.70 11.70 0 0 0
21/12/2022
11.70
 110 12.04 12.04 11.70 0 100 -0.0
20/12/2022
12.04
 1,600 12.72 12.72 12.04 1,000 0 0.0
19/12/2022
12.72
 500 12.72 12.72 12.72 500 0 0.0
16/12/2022
12.72
 113 12.10 12.72 12.72 0 0 0
15/12/2022
12.10
 1,155 12.24 12.58 12.10 200 100 0.0
14/12/2022
12.24
 4,300 12.17 12.24 12.24 2,000 0 0.0
13/12/2022
12.17
 2,100 12.58 12.58 12.17 0 100 -0.0
12/12/2022
12.58
 900 12.92 12.92 12.58 0 0 0
09/12/2022
12.92
 1,500 12.24 12.92 12.92 0 0 0
08/12/2022
12.24
 100 12.24 12.24 12.24 0 0 0
07/12/2022
12.24
 328 12.10 12.24 12.04 0 0 0
06/12/2022
12.10
 6,220 12.17 12.24 12.10 0 0 0
05/12/2022
12.17
 887 11.97 12.24 12.04 0 0 0
02/12/2022
11.97
 100 11.97 11.97 11.97 0 0 0
01/12/2022
11.97
 4,800 12.31 12.58 11.97 0 100 -0.0
30/11/2022
12.31
 300 12.31 12.31 12.31 0 0 0
29/11/2022
12.31
 700 12.38 12.38 12.10 0 0 0
28/11/2022
12.38
 2,200 12.24 12.38 12.38 0 0 0
25/11/2022
12.24
 300 12.04 12.38 12.24 100 0 0.0
24/11/2022
12.04
 1,700 12.51 12.51 11.97 1,000 0 0.0
23/11/2022
12.51
 155 12.65 12.65 12.51 100 0 0.0
22/11/2022
12.65
 0 12.65 12.65 12.65 0 0 0
21/11/2022
12.65
 10 12.65 12.65 12.65 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
12.65
 3,000 12.38 12.65 12.44 0 0 0
17/11/2022
12.38
 12,700 12.05 12.38 11.92 0 0 0
16/11/2022
12.05
 2,900 11.60 12.18 10.51 0 1,100 -0.0
15/11/2022
11.60
 11 11.60 11.60 11.60 0 0 0
14/11/2022
11.60
 1,800 11.60 11.92 11.60 0 0 0
11/11/2022
11.60
 2,100 12.05 12.25 11.60 0 0 0
10/11/2022
12.05
 12,000 12.05 12.25 11.67 0 0 0
09/11/2022
12.05
 4,000 12.18 12.18 12.05 0 0 0
08/11/2022
12.18
 3,910 12.25 12.25 12.12 0 0 0
07/11/2022
12.25
 6,100 11.92 12.25 11.92 2,800 0 0.1
04/11/2022
11.92
 2,700 12.12 12.12 11.92 100 0 0.0
03/11/2022
12.12
 3,300 11.99 12.25 11.99 0 0 0
02/11/2022
11.99
 1,190 13.08 13.08 11.99 0 0 0
01/11/2022
13.08
 8,600 11.92 13.08 12.18 0 0 0
31/10/2022
11.92
 5,100 12.05 12.05 11.92 5,100 0 0.1
28/10/2022
12.05
 3,500 12.18 12.18 12.05 0 0 0
27/10/2022
12.18
 1,605 11.99 12.18 11.99 0 100 -0.0
26/10/2022
11.99
 12,830 11.92 12.31 11.99 0 0 0
25/10/2022
11.92
 14,600 11.99 12.25 11.86 5,200 0 0.1
24/10/2022
11.99
 30,500 11.92 12.25 11.92 15,400 13,100 0.0
21/10/2022
11.92
 16,900 11.99 12.38 11.86 5,900 8,000 -0.0
20/10/2022
11.99
 3,800 11.92 11.99 11.92 0 0 0
19/10/2022
11.92
 6,700 11.99 11.99 11.28 0 0 0
18/10/2022
11.99
 1,620 11.15 11.99 11.99 0 0 0
17/10/2022
11.15
 0 11.15 11.15 11.15 0 0 0
14/10/2022
11.15
 19,400 10.70 11.73 10.96 0 0 0
13/10/2022
10.70
 8 10.70 10.70 10.70 0 0 0
12/10/2022
10.70
 2,520 10.25 10.83 10.70 0 100 -0.0
11/10/2022
10.25
 2,300 10.38 10.38 10.25 0 0 0
10/10/2022
10.38
 3,640 10.96 10.96 10.31 2,800 340 0.0
07/10/2022
10.96
 11,200 11.15 11.15 10.96 10,700 0 0.2
06/10/2022
11.15
 3,130 11.02 11.15 11.15 0 0 0
05/10/2022
11.02
 0 11.02 11.02 11.02 0 0 0
04/10/2022
11.02
 6,720 10.64 11.02 10.83 5,500 5,200 0.0
03/10/2022
10.64
 37,911 11.67 11.67 10.64 31,500 25,600 0.1
30/09/2022
11.67
 120 11.67 11.67 11.67 0 0 0
29/09/2022
11.67
 1,100 11.60 11.80 11.67 200 0 0.0
28/09/2022
11.60
 600 12.05 12.05 11.47 200 0 0.0
27/09/2022
12.05
 250 11.80 12.05 12.05 200 0 0.0
26/09/2022
11.80
 100 11.99 11.99 11.80 0 0 0
23/09/2022
11.99
 1,700 12.25 12.25 11.99 1,600 100 0.0
22/09/2022
12.25
 3,170 11.92 12.25 11.92 2,800 300 0.0
21/09/2022
11.92
 1,000 11.92 11.92 11.92 0 0 0
20/09/2022
11.92
 200 11.92 11.92 11.92 0 0 0
19/09/2022
11.92
 470 12.05 12.05 11.80 0 0 0
16/09/2022
12.05
 213 12.18 12.18 12.05 0 0 0
15/09/2022
12.18
 3,048 12.31 12.31 12.12 2,900 0 0.1
14/09/2022
12.31
 6,000 12.31 12.31 12.31 6,000 0 0.1
13/09/2022
12.31
 3,540 12.31 12.31 11.92 0 0 0
12/09/2022
12.31
 9,000 12.31 12.38 12.31 4,000 0 0.1
09/09/2022
12.31
 9,300 11.80 12.38 11.99 4,300 0 0.1
08/09/2022
11.80
 301 12.38 12.38 11.80 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |