CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.50
-0.10
(-0.60%)
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
(2026-02-23) 		0 0% 125,200 0 0
15.40
16.60
16.50
2 tháng
(2026-01-19) 		0.40 2.47% 286,300 0 0
15.20
16.90
16.50
3 tháng
(2025-12-18) 		2.40 16.90% 368,800 600 0.0
14.20
16.90
16.50
6 tháng
(2025-09-19) 		0.63 3.92% 592,700 -400 -0.0
14.20
16.90
16.50
12 tháng
(2025-03-24) 		0.75 4.73% 1,140,100 -27,600 -0.5
14.20
17.13
16.50
24 tháng
(2024-03-28) 		1.45 9.60% 1,692,807 -44,300 -0.8
14.20
17.37
16.50
36 tháng
(2023-04-03) 		0.96 6.11% 2,971,224 -55,710 -1.1
14.19
17.60
16.50
60 tháng
(2021-04-13) 		1.20 7.80% 8,919,916 318,470 6.5
11.12
22.52
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
12.80
 300 12.87 12.87 12.80 0 0 0
20/01/2022
12.87
 1,113 12.87 12.93 12.80 0 0 0
19/01/2022
12.87
 8,600 12.53 12.87 12.46 4,100 0 0.1
18/01/2022
12.53
 26,900 12.53 12.73 12.46 16,700 0 0.3
17/01/2022
12.53
 11,550 12.87 12.87 12.53 5,000 0 0.1
14/01/2022
12.87
 9,359 12.93 13.20 12.87 0 59 -0.0
13/01/2022
12.93
 6,700 13.54 13.54 12.73 0 0 0
12/01/2022
13.54
 28,301 12.87 14.02 13.00 0 0 0
11/01/2022
12.87
 8,100 13.20 13.20 12.73 0 0 0
10/01/2022
13.20
 13,400 13.27 13.27 12.59 200 0 0.0
07/01/2022
13.27
 8,550 13.41 13.41 13.20 0 0 0
06/01/2022
13.41
 7,400 13.41 13.41 13.20 0 0 0
05/01/2022
13.41
 15,250 13.34 13.41 13.27 0 0 0
04/01/2022
13.34
 24,991 13.34 13.75 12.05 0 21 -0.0
31/12/2021
13.34
 5,230 13.20 13.41 13.20 0 0 0
30/12/2021
13.20
 7,900 13.20 13.34 13.20 0 0 0
29/12/2021
13.20
 3,400 13.61 13.61 13.20 0 0 0
28/12/2021
13.61
 5,600 13.61 13.61 12.53 0 0 0
27/12/2021
13.61
 10,427 13.47 13.75 13.47 0 0 0
24/12/2021
13.47
 1,800 13.54 13.54 13.47 0 0 0
23/12/2021
13.54
 6,900 13.61 13.95 13.54 0 0 0
22/12/2021
13.61
 19,957 13.95 13.95 13.54 0 0 0
21/12/2021
13.95
 4,698 14.02 14.02 13.61 0 0 0
20/12/2021
14.02
 24,031 14.08 14.08 13.75 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
14.08
 6,700 13.68 14.08 13.75 0 0 0
16/12/2021
13.68
 3,600 13.81 13.81 13.68 0 0 0
15/12/2021
13.81
 1,800 13.74 13.81 13.48 0 200 -0.0
14/12/2021
13.74
 5,103 13.68 13.81 13.61 0 0 0
13/12/2021
13.68
 5,300 13.61 13.81 13.61 0 0 0
10/12/2021
13.61
 4,000 13.48 13.81 13.48 0 0 0
09/12/2021
13.48
 6,000 13.48 14.14 13.48 0 0 0
08/12/2021
13.48
 19,700 13.68 13.94 13.48 0 0 0
07/12/2021
13.68
 6,620 13.68 13.81 13.61 0 0 0
06/12/2021
13.68
 36,900 14.27 14.27 13.48 0 0 0
03/12/2021
14.27
 10,300 14.27 14.27 14.01 0 0 0
02/12/2021
14.27
 13,000 14.07 14.27 14.01 0 0 0
01/12/2021
14.07
 4,700 14.01 14.14 14.01 0 0 0
30/11/2021
14.01
 6,900 14.01 14.07 13.94 0 0 0
29/11/2021
14.01
 22,740 14.07 14.07 13.94 0 0 0
26/11/2021
14.07
 14,211 14.20 14.40 14.07 0 0 0
25/11/2021
14.20
 9,600 14.27 14.34 14.14 0 0 0
24/11/2021
14.27
 12,800 14.14 14.40 14.27 0 0 0
23/11/2021
14.14
 5,600 14.40 14.40 14.07 0 0 0
22/11/2021
14.40
 24,070 14.20 14.60 14.20 0 0 0
19/11/2021
14.20
 33,100 14.47 14.53 14.14 3,700 0 0.1
18/11/2021
14.47
 57,970 14.53 14.60 14.47 5,000 0 0.1
17/11/2021
14.53
 20,957 14.47 14.53 14.47 0 0 0
16/11/2021
14.47
 47,311 14.60 14.80 14.40 0 0 0
15/11/2021
14.60
 47,300 14.73 14.80 14.40 5,000 0 0.1
12/11/2021
14.73
 24,600 14.80 14.80 14.47 5,000 0 0.1
11/11/2021
14.80
 62,300 14.47 14.80 14.47 6,200 0 0.1
10/11/2021
14.47
 59,887 14.47 14.60 14.34 28,800 0 0.6
09/11/2021
14.47
 25,059 14.47 14.73 14.47 5,000 0 0.1
08/11/2021
14.47
 19,706 14.40 14.86 14.40 0 600 -0.0
05/11/2021
14.40
 57,923 14.73 14.73 14.07 0 0 0
04/11/2021
14.73
 11,409 14.73 14.80 14.47 0 0 0
03/11/2021
14.73
 29,368 14.99 15.19 14.47 0 0 0
02/11/2021
14.99
 157,600 14.07 15.12 14.01 0 100 -0.0
01/11/2021
14.07
 22,568 14.07 14.40 13.94 0 4,400 -0.1
29/10/2021
14.07
 28,018 14.01 14.14 13.81 0 0 0
28/10/2021
14.01
 24,600 14.07 14.07 13.68 0 0 0
27/10/2021
14.07
 24,100 13.94 14.07 13.94 0 0 0
26/10/2021
13.94
 7,590 13.94 14.14 13.74 0 0 0
25/10/2021
13.94
 30,730 14.01 14.07 13.81 0 3,300 -0.1
22/10/2021
14.01
 20,510 14.01 14.07 13.68 0 0 0
21/10/2021
14.01
 21,450 14.01 14.07 13.68 0 0 0
20/10/2021
14.01
 43,568 13.74 14.07 13.61 0 0 0
19/10/2021
13.74
 20,760 13.35 13.81 13.28 0 2,700 -0.1
18/10/2021
13.35
 84,282 14.01 14.47 13.15 5,000 3,000 0.0
15/10/2021
14.01
 140,954 14.73 14.73 13.88 2,300 700 0.0

Chính sách bảo mật | Điều khoản sử dụng |