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)
26/07/2022
11.36
 9,200 11.29 11.49 11.36 0 0 0
25/07/2022
11.29
 12,530 11.09 11.49 11.29 5,000 0 0.1
22/07/2022
11.09
 1,900 10.96 11.42 11.09 0 0 0
21/07/2022
10.96
 2,700 10.89 10.96 10.89 0 0 0
20/07/2022
10.89
 7,427 10.63 10.89 10.63 0 0 0
19/07/2022
10.63
 2,300 10.63 10.63 10.49 0 0 0
18/07/2022
10.63
 2,400 10.82 10.89 10.56 0 0 0
15/07/2022
10.82
 700 10.63 10.82 10.63 0 0 0
14/07/2022
10.63
 338 10.63 10.63 10.63 0 0 0
13/07/2022
10.63
 100 10.63 10.63 10.63 0 0 0
12/07/2022
10.63
 100 10.36 10.63 10.63 0 0 0
11/07/2022
10.36
 1,101 10.76 10.76 10.36 0 0 0
08/07/2022
10.76
 200 10.43 10.76 10.43 0 0 0
07/07/2022
10.43
 2,300 10.82 10.82 10.43 0 0 0
06/07/2022
10.82
 500 10.43 10.82 10.43 0 0 0
05/07/2022
10.43
 1,001 10.96 10.96 10.29 0 0 0
04/07/2022
10.96
 1,800 10.63 10.96 10.09 0 0 0
01/07/2022
10.63
 300 10.96 10.96 10.63 0 0 0
30/06/2022
10.96
 0 10.96 10.96 10.96 0 0 0
29/06/2022
10.96
 200 10.89 10.96 10.89 0 0 0
28/06/2022
10.89
 3,201 10.63 10.89 10.63 0 0 0
27/06/2022
10.63
 200 10.63 10.63 10.63 0 0 0
24/06/2022
10.63
 1,300 10.63 10.63 10.63 0 0 0
23/06/2022
10.63
 300 10.63 10.63 10.63 0 0 0
22/06/2022
10.63
 0 10.63 10.63 10.63 0 0 0
21/06/2022
10.63
 800 10.56 10.63 10.63 0 0 0
20/06/2022
10.56
 2,500 10.96 10.96 10.49 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
10.96
 800 10.66 10.96 10.63 0 0 0
16/06/2022
10.66
 100 10.72 10.72 10.66 0 0 0
15/06/2022
10.72
 4,200 10.97 10.97 10.72 0 0 0
14/06/2022
10.97
 1,500 10.85 10.97 10.97 0 0 0
13/06/2022
10.85
 200 11.04 11.04 10.85 0 0 0
10/06/2022
11.04
 500 10.72 11.10 11.04 0 0 0
09/06/2022
10.72
 0 10.72 10.72 10.72 0 0 0
08/06/2022
10.72
 18,900 10.78 11.04 10.72 0 0 0
07/06/2022
10.78
 3,800 10.97 10.97 10.78 0 0 0
06/06/2022
10.97
 2,100 10.91 11.23 10.97 0 0 0
03/06/2022
10.91
 2,800 11.16 11.16 10.85 0 0 0
02/06/2022
11.16
 2,800 11.16 11.16 10.91 0 0 0
01/06/2022
11.16
 2,050 11.23 11.23 11.16 0 0 0
31/05/2022
11.23
 0 11.23 11.23 11.23 0 0 0
30/05/2022
11.23
 2,200 11.23 11.23 11.04 0 0 0
27/05/2022
11.23
 3,600 10.91 11.23 10.85 0 0 0
26/05/2022
10.91
 1,700 11.29 11.29 10.78 0 0 0
25/05/2022
11.29
 2,900 11.04 11.29 11.04 0 0 0
24/05/2022
11.04
 202 10.97 11.04 11.04 0 0 0
23/05/2022
10.97
 3,000 11.04 11.29 10.91 0 0 0
20/05/2022
11.04
 400 11.42 11.42 11.04 0 0 0
19/05/2022
11.42
 0 11.42 11.42 11.42 0 0 0
18/05/2022
11.42
 1,200 11.42 12.24 10.91 0 0 0
17/05/2022
11.42
 9,800 11.48 11.48 10.91 0 0 0
16/05/2022
11.48
 6,100 11.73 11.73 10.66 0 0 0
13/05/2022
11.73
 5,000 11.73 12.42 10.97 0 0 0
12/05/2022
11.73
 1,000 11.48 12.49 11.10 0 0 0
11/05/2022
11.48
 0 11.48 11.48 11.48 0 0 0
10/05/2022
11.48
 6,600 11.92 11.92 11.35 0 0 0
09/05/2022
11.92
 2,600 11.92 11.92 11.35 0 0 0
06/05/2022
11.92
 100 11.98 11.98 11.92 0 0 0
05/05/2022
11.98
 11,802 11.98 11.98 11.67 0 0 0
04/05/2022
11.98
 2,200 12.11 12.11 11.48 0 0 0
29/04/2022
12.11
 1,510 12.05 12.49 11.86 0 0 0
28/04/2022
12.05
 600 12.17 12.17 11.48 0 0 0
27/04/2022
12.17
 1,000 11.92 12.24 11.48 0 0 0
26/04/2022
11.92
 27,601 11.23 12.11 11.23 0 0 0
25/04/2022
11.23
 4,900 11.73 12.68 11.23 0 0 0
22/04/2022
11.73
 7,800 11.73 12.49 11.73 6,900 0 0.1
21/04/2022
11.73
 18,100 12.17 12.55 11.73 6,900 0 0.1
20/04/2022
12.17
 6,200 12.17 12.42 12.17 3,100 0 0.1
19/04/2022
12.17
 14,500 12.24 12.61 12.17 0 0 0
18/04/2022
12.24
 800 12.55 12.55 12.24 200 0 0.0
15/04/2022
12.55
 10,800 12.17 12.55 12.17 0 0 0
14/04/2022
12.17
 12,300 12.17 12.61 12.17 100 0 0.0
13/04/2022
12.17
 13,600 12.24 12.93 12.17 0 0 0
12/04/2022
12.24
 17,500 12.36 13.12 12.11 8,500 0 0.2
08/04/2022
12.36
 4,800 12.36 12.61 12.36 0 0 0
07/04/2022
12.36
 12,309 12.68 12.68 12.36 0 0 0
06/04/2022
12.68
 1,300 12.93 12.93 12.68 0 0 0
05/04/2022
12.93
 2,400 12.80 12.93 12.68 0 0 0
04/04/2022
12.80
 19,902 12.49 12.99 12.55 0 0 0
01/04/2022
12.49
 2,200 12.49 12.49 12.42 0 0 0
31/03/2022
12.49
 1,700 12.49 12.49 12.30 0 0 0
30/03/2022
12.49
 5,800 12.17 12.49 12.24 0 0 0
29/03/2022
12.17
 20,500 12.24 12.55 12.17 11,300 0 0.2
28/03/2022
12.24
 20,900 12.17 12.36 12.17 13,000 0 0.3
25/03/2022
12.17
 8,513 12.42 12.42 12.05 0 0 0
24/03/2022
12.42
 6,000 12.24 12.49 12.11 0 0 0
23/03/2022
12.24
 4,901 12.24 12.30 11.98 0 0 0
22/03/2022
12.24
 50,500 12.74 12.74 11.98 0 0 0
21/03/2022
12.74
 6,708 13.18 13.18 12.30 0 0 0
18/03/2022
13.18
 11,713 12.55 13.18 12.30 0 0 0
17/03/2022
12.55
 68,200 12.17 13.37 12.30 0 0 0
16/03/2022
12.17
 2,900 12.17 12.49 12.17 0 0 0
15/03/2022
12.17
 2,221 11.98 12.30 11.98 0 0 0
14/03/2022
11.98
 45,400 12.11 12.17 11.98 0 0 0
11/03/2022
12.11
 3,300 12.11 12.11 12.05 0 0 0
10/03/2022
12.11
 9,330 12.17 12.17 12.05 0 0 0
09/03/2022
12.17
 12,110 11.98 12.17 11.98 0 0 0
08/03/2022
11.98
 2,700 11.98 12.05 11.98 0 0 0
07/03/2022
11.98
 4,000 12.17 12.17 11.98 0 0 0
04/03/2022
12.17
 3,400 12.17 12.30 11.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |