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)
02/12/2021
14.83
 13,000 14.62 14.83 14.56 0 0 0
01/12/2021
14.62
 4,700 14.56 14.69 14.56 0 0 0
30/11/2021
14.56
 6,900 14.56 14.62 14.49 0 0 0
29/11/2021
14.56
 22,740 14.62 14.62 14.49 0 0 0
26/11/2021
14.62
 14,211 14.76 14.97 14.62 0 0 0
25/11/2021
14.76
 9,600 14.83 14.90 14.69 0 0 0
24/11/2021
14.83
 12,800 14.69 14.97 14.83 0 0 0
23/11/2021
14.69
 5,600 14.97 14.97 14.62 0 0 0
22/11/2021
14.97
 24,070 14.76 15.17 14.76 0 0 0
19/11/2021
14.76
 33,100 15.03 15.10 14.69 3,700 0 0.1
18/11/2021
15.03
 57,970 15.10 15.17 15.03 5,000 0 0.1
17/11/2021
15.10
 20,957 15.03 15.10 15.03 0 0 0
16/11/2021
15.03
 47,311 15.17 15.38 14.97 0 0 0
15/11/2021
15.17
 47,300 15.31 15.38 14.97 5,000 0 0.1
12/11/2021
15.31
 24,600 15.38 15.38 15.03 5,000 0 0.1
11/11/2021
15.38
 62,300 15.03 15.38 15.03 6,200 0 0.1
10/11/2021
15.03
 59,887 15.03 15.17 14.90 28,800 0 0.6
09/11/2021
15.03
 25,059 15.03 15.31 15.03 5,000 0 0.1
08/11/2021
15.03
 19,706 14.97 15.44 14.97 0 600 -0.0
05/11/2021
14.97
 57,923 15.31 15.31 14.62 0 0 0
04/11/2021
15.31
 11,409 15.31 15.38 15.03 0 0 0
03/11/2021
15.31
 29,368 15.58 15.79 15.03 0 0 0
02/11/2021
15.58
 157,600 14.62 15.72 14.56 0 100 -0.0
01/11/2021
14.62
 22,568 14.62 14.97 14.49 0 4,400 -0.1
29/10/2021
14.62
 28,018 14.56 14.69 14.35 0 0 0
28/10/2021
14.56
 24,600 14.62 14.62 14.21 0 0 0
27/10/2021
14.62
 24,100 14.49 14.62 14.49 0 0 0
26/10/2021
14.49
 7,590 14.49 14.69 14.28 0 0 0
25/10/2021
14.49
 30,730 14.56 14.62 14.35 0 3,300 -0.1
22/10/2021
14.56
 20,510 14.56 14.62 14.21 0 0 0
21/10/2021
14.56
 21,450 14.56 14.62 14.21 0 0 0
20/10/2021
14.56
 43,568 14.28 14.62 14.15 0 0 0
19/10/2021
14.28
 20,760 13.87 14.35 13.80 0 2,700 -0.1
18/10/2021
13.87
 84,282 14.56 15.03 13.67 5,000 3,000 0.0
15/10/2021
14.56
 140,954 15.31 15.31 14.42 2,300 700 0.0
14/10/2021
15.31
 87,612 15.44 15.44 14.90 0 0 0
13/10/2021
15.44
 10,700 15.51 15.72 15.38 0 0 0
12/10/2021
15.51
 18,900 15.58 15.58 15.10 800 0 0.0
11/10/2021
15.58
 15,300 15.51 15.72 15.44 0 0 0
08/10/2021
15.51
 10,300 15.72 15.72 15.51 0 0 0
07/10/2021
15.72
 25,531 15.65 15.85 15.44 21 2,000 -0.0
06/10/2021
15.65
 24,649 15.72 15.99 15.51 19 2,500 -0.1
05/10/2021
15.72
 38,700 15.44 15.79 15.24 0 0 0
04/10/2021
15.44
 56,013 15.99 16.40 15.17 600 0 0.0
01/10/2021
15.99
 73,800 16.47 16.47 15.58 2,300 0 0.1
30/09/2021
16.47
 25,140 16.95 16.95 15.99 2,100 0 0.1
29/09/2021
16.95
 161,059 15.79 17.29 15.79 1,500 0 0.0
28/09/2021
15.79
 205,300 14.35 15.79 14.01 500 0 0.0
27/09/2021
14.35
 61,660 14.83 14.83 14.35 500 0 0.0
24/09/2021
14.83
 183,062 13.94 14.83 13.60 5,400 0 0.1
23/09/2021
13.94
 42,807 13.80 13.94 13.60 7,500 0 0.1
22/09/2021
13.80
 65,319 14.28 14.28 13.60 5,000 1,300 0.1
21/09/2021
14.28
 17,400 14.28 14.69 13.87 0 0 0
20/09/2021
14.28
 4,100 14.08 14.28 14.08 0 0 0
17/09/2021
14.08
 10,600 14.28 14.49 14.08 0 0 0
16/09/2021
14.28
 9,700 14.35 15.03 14.28 0 0 0
15/09/2021
14.35
 15,000 14.35 14.35 14.21 0 0 0
14/09/2021
14.35
 25,700 14.21 15.03 14.21 0 0 0
13/09/2021
14.21
 15,100 14.08 14.35 13.94 0 0 0
10/09/2021
14.08
 17,600 14.21 14.21 13.87 8,000 0 0.2
09/09/2021
14.21
 5,800 14.08 14.28 13.94 0 100 -0.0
08/09/2021
14.08
 10,300 14.35 14.35 13.87 4,000 0 0.1
07/09/2021
14.35
 3,700 14.35 14.69 14.21 0 0 0
06/09/2021
14.35
 15,000 14.01 14.35 14.01 0 0 0
01/09/2021
14.01
 28,402 13.80 14.01 13.80 6,000 0 0.1
31/08/2021
13.80
 5,200 13.80 13.94 13.80 0 0 0
30/08/2021
13.80
 9,100 13.87 14.01 13.80 0 400 -0.0
27/08/2021
13.87
 5,100 13.87 13.87 13.87 0 0 0
26/08/2021
13.87
 13,600 13.87 13.87 13.60 8,000 0 0.2
25/08/2021
13.87
 20,397 13.80 13.87 13.67 2,700 0 0.1
24/08/2021
13.80
 29,900 13.67 14.21 13.60 23,400 3,400 0.4
23/08/2021
13.67
 4,000 14.21 14.21 13.67 3,400 0 0.1
20/08/2021
14.21
 41,900 13.94 14.49 13.74 0 0 0
19/08/2021
13.94
 19,900 14.01 14.01 13.67 5,000 0 0.1
18/08/2021
14.01
 13,500 14.01 14.56 13.87 900 0 0.0
17/08/2021
14.01
 2,300 14.15 14.42 13.05 0 0 0
16/08/2021
14.15
 12,300 14.21 14.49 13.80 0 0 0
13/08/2021
14.21
 18,100 14.35 14.35 14.21 10,000 0 0.2
12/08/2021
14.35
 12,600 14.28 14.35 14.21 6,000 0 0.1
11/08/2021
14.28
 41,300 14.56 14.56 14.21 12,400 0 0.3
10/08/2021
14.56
 10,000 14.56 14.62 14.42 0 0 0
09/08/2021
14.56
 18,000 14.28 14.90 14.28 12,200 0 0.3
06/08/2021
14.28
 26,900 14.56 14.76 14.15 13,100 100 0.3
05/08/2021
14.56
 21,800 14.83 14.97 14.35 6,200 0 0.1
04/08/2021
14.83
 9,100 14.35 15.03 14.35 0 0 0
03/08/2021
14.35
 42,200 14.83 14.83 13.53 0 0 0
02/08/2021
14.83
 33,100 16.33 16.33 14.83 100 0 0.0
30/07/2021
16.33
 18,700 16.95 16.95 15.99 0 2,300 -0.1
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2021
16.95
 30,500 23.41 23.41 16.26 200 0 0.0
28/07/2021
23.41
 89,518 22.89 23.58 22.78 0 0 0
27/07/2021
22.89
 68,800 23.29 23.58 22.61 100 100 0.0
26/07/2021
23.29
 74,400 21.75 23.86 21.64 0 0 0
23/07/2021
21.75
 30,600 21.64 21.75 21.64 1,700 0 0.1
22/07/2021
21.64
 23,200 21.64 21.64 21.47 1,000 0 0.0
21/07/2021
21.64
 12,905 21.36 21.64 21.36 0 0 0
20/07/2021
21.36
 13,418 21.07 22.15 21.01 100 0 0.0
19/07/2021
21.07
 22,000 21.58 21.58 20.90 0 0 0
16/07/2021
21.58
 11,200 21.75 21.75 21.24 0 0 0
15/07/2021
21.75
 16,100 21.75 22.21 21.64 0 0 0
14/07/2021
21.75
 5,300 21.92 21.92 21.64 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |