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)
07/09/2022
12.38
 0 12.38 12.38 12.38 0 0 0
06/09/2022
12.38
 3,500 11.86 12.38 11.86 1,400 200 0.0
05/09/2022
11.86
 6,900 11.73 12.25 11.60 3,900 600 0.1
31/08/2022
11.73
 3,504 11.60 11.92 11.60 2,400 300 0.0
30/08/2022
11.60
 100 11.86 11.86 11.60 0 100 -0.0
29/08/2022
11.86
 3,302 11.73 11.86 11.60 2,100 0 0.0
26/08/2022
11.73
 7,315 11.54 11.92 11.67 6,500 0 0.1
25/08/2022
11.54
 1,400 11.73 11.86 11.54 1,100 100 0.0
24/08/2022
11.73
 2,720 11.60 11.73 11.34 1,700 200 0.0
23/08/2022
11.60
 600 11.60 11.60 11.41 0 100 -0.0
22/08/2022
11.60
 900 11.73 11.73 11.47 0 300 -0.0
19/08/2022
11.73
 5,700 11.73 11.92 11.60 2,500 700 0.0
18/08/2022
11.73
 2,200 11.73 11.92 11.73 2,000 0 0.0
17/08/2022
11.73
 700 11.86 11.86 11.73 0 0 0
16/08/2022
11.86
 15,203 11.67 11.86 11.67 9,000 0 0.2
15/08/2022
11.67
 8,400 11.41 11.67 11.41 0 0 0
12/08/2022
11.41
 2,200 11.34 11.41 11.34 0 0 0
11/08/2022
11.34
 4,400 11.34 11.41 11.34 0 0 0
10/08/2022
11.34
 1,300 11.67 11.67 11.34 0 0 0
09/08/2022
11.67
 500 11.60 11.67 11.67 0 0 0
08/08/2022
11.60
 1,100 11.34 11.60 11.54 0 0 0
05/08/2022
11.34
 300 11.54 11.54 11.28 0 0 0
04/08/2022
11.54
 2,900 11.28 11.54 11.28 0 0 0
03/08/2022
11.28
 7,600 11.34 11.86 11.09 100 0 0.0
02/08/2022
11.34
 4,100 11.28 11.34 11.28 0 0 0
01/08/2022
11.28
 600 11.28 11.28 11.28 0 0 0
29/07/2022
11.28
 1,100 11.09 11.34 11.09 0 0 0
28/07/2022
11.09
 3,900 11.02 11.41 11.02 0 0 0
27/07/2022
11.02
 4,700 11.02 11.15 11.02 0 0 0
26/07/2022
11.02
 9,200 10.96 11.15 11.02 0 0 0
25/07/2022
10.96
 12,530 10.76 11.15 10.96 5,000 0 0.1
22/07/2022
10.76
 1,900 10.64 11.09 10.76 0 0 0
21/07/2022
10.64
 2,700 10.57 10.64 10.57 0 0 0
20/07/2022
10.57
 7,427 10.31 10.57 10.31 0 0 0
19/07/2022
10.31
 2,300 10.31 10.31 10.18 0 0 0
18/07/2022
10.31
 2,400 10.51 10.57 10.25 0 0 0
15/07/2022
10.51
 700 10.31 10.51 10.31 0 0 0
14/07/2022
10.31
 338 10.31 10.31 10.31 0 0 0
13/07/2022
10.31
 100 10.31 10.31 10.31 0 0 0
12/07/2022
10.31
 100 10.06 10.31 10.31 0 0 0
11/07/2022
10.06
 1,101 10.44 10.44 10.06 0 0 0
08/07/2022
10.44
 200 10.12 10.44 10.12 0 0 0
07/07/2022
10.12
 2,300 10.51 10.51 10.12 0 0 0
06/07/2022
10.51
 500 10.12 10.51 10.12 0 0 0
05/07/2022
10.12
 1,001 10.64 10.64 9.99 0 0 0
04/07/2022
10.64
 1,800 10.31 10.64 9.80 0 0 0
01/07/2022
10.31
 300 10.64 10.64 10.31 0 0 0
30/06/2022
10.64
 0 10.64 10.64 10.64 0 0 0
29/06/2022
10.64
 200 10.57 10.64 10.57 0 0 0
28/06/2022
10.57
 3,201 10.31 10.57 10.31 0 0 0
27/06/2022
10.31
 200 10.31 10.31 10.31 0 0 0
24/06/2022
10.31
 1,300 10.31 10.31 10.31 0 0 0
23/06/2022
10.31
 300 10.31 10.31 10.31 0 0 0
22/06/2022
10.31
 0 10.31 10.31 10.31 0 0 0
21/06/2022
10.31
 800 10.25 10.31 10.31 0 0 0
20/06/2022
10.25
 2,500 10.64 10.64 10.18 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
10.64
 800 10.35 10.64 10.31 0 0 0
16/06/2022
10.35
 100 10.41 10.41 10.35 0 0 0
15/06/2022
10.41
 4,200 10.65 10.65 10.41 0 0 0
14/06/2022
10.65
 1,500 10.53 10.65 10.65 0 0 0
13/06/2022
10.53
 200 10.71 10.71 10.53 0 0 0
10/06/2022
10.71
 500 10.41 10.77 10.71 0 0 0
09/06/2022
10.41
 0 10.41 10.41 10.41 0 0 0
08/06/2022
10.41
 18,900 10.47 10.71 10.41 0 0 0
07/06/2022
10.47
 3,800 10.65 10.65 10.47 0 0 0
06/06/2022
10.65
 2,100 10.59 10.90 10.65 0 0 0
03/06/2022
10.59
 2,800 10.83 10.83 10.53 0 0 0
02/06/2022
10.83
 2,800 10.83 10.83 10.59 0 0 0
01/06/2022
10.83
 2,050 10.90 10.90 10.83 0 0 0
31/05/2022
10.90
 0 10.90 10.90 10.90 0 0 0
30/05/2022
10.90
 2,200 10.90 10.90 10.71 0 0 0
27/05/2022
10.90
 3,600 10.59 10.90 10.53 0 0 0
26/05/2022
10.59
 1,700 10.96 10.96 10.47 0 0 0
25/05/2022
10.96
 2,900 10.71 10.96 10.71 0 0 0
24/05/2022
10.71
 202 10.65 10.71 10.71 0 0 0
23/05/2022
10.65
 3,000 10.71 10.96 10.59 0 0 0
20/05/2022
10.71
 400 11.08 11.08 10.71 0 0 0
19/05/2022
11.08
 0 11.08 11.08 11.08 0 0 0
18/05/2022
11.08
 1,200 11.08 11.88 10.59 0 0 0
17/05/2022
11.08
 9,800 11.14 11.14 10.59 0 0 0
16/05/2022
11.14
 6,100 11.39 11.39 10.35 0 0 0
13/05/2022
11.39
 5,000 11.39 12.06 10.65 0 0 0
12/05/2022
11.39
 1,000 11.14 12.12 10.77 0 0 0
11/05/2022
11.14
 0 11.14 11.14 11.14 0 0 0
10/05/2022
11.14
 6,600 11.57 11.57 11.02 0 0 0
09/05/2022
11.57
 2,600 11.57 11.57 11.02 0 0 0
06/05/2022
11.57
 100 11.63 11.63 11.57 0 0 0
05/05/2022
11.63
 11,802 11.63 11.63 11.32 0 0 0
04/05/2022
11.63
 2,200 11.75 11.75 11.14 0 0 0
29/04/2022
11.75
 1,510 11.69 12.12 11.51 0 0 0
28/04/2022
11.69
 600 11.81 11.81 11.14 0 0 0
27/04/2022
11.81
 1,000 11.57 11.88 11.14 0 0 0
26/04/2022
11.57
 27,601 10.90 11.75 10.90 0 0 0
25/04/2022
10.90
 4,900 11.39 12.30 10.90 0 0 0
22/04/2022
11.39
 7,800 11.39 12.12 11.39 6,900 0 0.1
21/04/2022
11.39
 18,100 11.81 12.18 11.39 6,900 0 0.1
20/04/2022
11.81
 6,200 11.81 12.06 11.81 3,100 0 0.1
19/04/2022
11.81
 14,500 11.88 12.24 11.81 0 0 0
18/04/2022
11.88
 800 12.18 12.18 11.88 200 0 0.0
15/04/2022
12.18
 10,800 11.81 12.18 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |