CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
0.20
(1.28%)
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
(2025-12-29) 		0.60 4.05% 100,200 500 0.0
14.80
16.50
15.60
2 tháng
(2025-11-28) 		0.10 0.65% 113,500 600 0.0
14.20
16.50
15.60
3 tháng
(2025-10-29) 		-0.19 -1.21% 283,100 400 0.0
14.20
16.50
15.60
6 tháng
(2025-07-31) 		-1.08 -6.54% 489,700 -23,200 -0.4
14.20
17.13
15.60
12 tháng
(2025-02-03) 		-1.17 -7.04% 920,542 -27,600 -0.5
14.20
17.19
15.60
24 tháng
(2024-02-07) 		0.42 2.79% 1,524,446 -47,000 -0.9
14.20
17.37
15.60
36 tháng
(2023-02-13) 		-0.77 -4.77% 2,776,940 -55,010 -1.0
14.19
17.60
15.60
60 tháng
(2021-02-22) 		1.43 10.21% 8,714,251 323,370 6.6
11.12
22.52
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
14.73
 87,612 14.86 14.86 14.34 0 0 0
13/10/2021
14.86
 10,700 14.93 15.12 14.80 0 0 0
12/10/2021
14.93
 18,900 14.99 14.99 14.53 800 0 0.0
11/10/2021
14.99
 15,300 14.93 15.12 14.86 0 0 0
08/10/2021
14.93
 10,300 15.12 15.12 14.93 0 0 0
07/10/2021
15.12
 25,531 15.06 15.26 14.86 21 2,000 -0.0
06/10/2021
15.06
 24,649 15.12 15.39 14.93 19 2,500 -0.1
05/10/2021
15.12
 38,700 14.86 15.19 14.66 0 0 0
04/10/2021
14.86
 56,013 15.39 15.78 14.60 600 0 0.0
01/10/2021
15.39
 73,800 15.85 15.85 14.99 2,300 0 0.1
30/09/2021
15.85
 25,140 16.31 16.31 15.39 2,100 0 0.1
29/09/2021
16.31
 161,059 15.19 16.64 15.19 1,500 0 0.0
28/09/2021
15.19
 205,300 13.81 15.19 13.48 500 0 0.0
27/09/2021
13.81
 61,660 14.27 14.27 13.81 500 0 0.0
24/09/2021
14.27
 183,062 13.41 14.27 13.09 5,400 0 0.1
23/09/2021
13.41
 42,807 13.28 13.41 13.09 7,500 0 0.1
22/09/2021
13.28
 65,319 13.74 13.74 13.09 5,000 1,300 0.1
21/09/2021
13.74
 17,400 13.74 14.14 13.35 0 0 0
20/09/2021
13.74
 4,100 13.55 13.74 13.55 0 0 0
17/09/2021
13.55
 10,600 13.74 13.94 13.55 0 0 0
16/09/2021
13.74
 9,700 13.81 14.47 13.74 0 0 0
15/09/2021
13.81
 15,000 13.81 13.81 13.68 0 0 0
14/09/2021
13.81
 25,700 13.68 14.47 13.68 0 0 0
13/09/2021
13.68
 15,100 13.55 13.81 13.41 0 0 0
10/09/2021
13.55
 17,600 13.68 13.68 13.35 8,000 0 0.2
09/09/2021
13.68
 5,800 13.55 13.74 13.41 0 100 -0.0
08/09/2021
13.55
 10,300 13.81 13.81 13.35 4,000 0 0.1
07/09/2021
13.81
 3,700 13.81 14.14 13.68 0 0 0
06/09/2021
13.81
 15,000 13.48 13.81 13.48 0 0 0
01/09/2021
13.48
 28,402 13.28 13.48 13.28 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |