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)
14/04/2022
11.81
 12,300 11.81 12.24 11.81 100 0 0.0
13/04/2022
11.81
 13,600 11.88 12.55 11.81 0 0 0
12/04/2022
11.88
 17,500 12.00 12.73 11.75 8,500 0 0.2
08/04/2022
12.00
 4,800 12.00 12.24 12.00 0 0 0
07/04/2022
12.00
 12,309 12.30 12.30 12.00 0 0 0
06/04/2022
12.30
 1,300 12.55 12.55 12.30 0 0 0
05/04/2022
12.55
 2,400 12.43 12.55 12.30 0 0 0
04/04/2022
12.43
 19,902 12.12 12.61 12.18 0 0 0
01/04/2022
12.12
 2,200 12.12 12.12 12.06 0 0 0
31/03/2022
12.12
 1,700 12.12 12.12 11.94 0 0 0
30/03/2022
12.12
 5,800 11.81 12.12 11.88 0 0 0
29/03/2022
11.81
 20,500 11.88 12.18 11.81 11,300 0 0.2
28/03/2022
11.88
 20,900 11.81 12.00 11.81 13,000 0 0.3
25/03/2022
11.81
 8,513 12.06 12.06 11.69 0 0 0
24/03/2022
12.06
 6,000 11.88 12.12 11.75 0 0 0
23/03/2022
11.88
 4,901 11.88 11.94 11.63 0 0 0
22/03/2022
11.88
 50,500 12.37 12.37 11.63 0 0 0
21/03/2022
12.37
 6,708 12.79 12.79 11.94 0 0 0
18/03/2022
12.79
 11,713 12.18 12.79 11.94 0 0 0
17/03/2022
12.18
 68,200 11.81 12.98 11.94 0 0 0
16/03/2022
11.81
 2,900 11.81 12.12 11.81 0 0 0
15/03/2022
11.81
 2,221 11.63 11.94 11.63 0 0 0
14/03/2022
11.63
 45,400 11.75 11.81 11.63 0 0 0
11/03/2022
11.75
 3,300 11.75 11.75 11.69 0 0 0
10/03/2022
11.75
 9,330 11.81 11.81 11.69 0 0 0
09/03/2022
11.81
 12,110 11.63 11.81 11.63 0 0 0
08/03/2022
11.63
 2,700 11.63 11.69 11.63 0 0 0
07/03/2022
11.63
 4,000 11.81 11.81 11.63 0 0 0
04/03/2022
11.81
 3,400 11.81 11.94 11.63 0 0 0
03/03/2022
11.81
 7,241 11.69 11.81 11.69 0 0 0
02/03/2022
11.69
 13,000 11.75 11.75 11.63 0 0 0
01/03/2022
11.75
 3,000 11.81 11.81 11.69 0 0 0
28/02/2022
11.81
 9,000 11.63 11.81 11.63 0 0 0
25/02/2022
11.63
 1,700 11.45 11.63 11.63 0 0 0
24/02/2022
11.45
 16,920 11.75 11.75 11.45 0 8,020 -0.2
23/02/2022
11.75
 4,700 11.45 11.88 11.51 0 2,300 -0.0
22/02/2022
11.45
 5,200 11.63 11.75 11.39 0 2,400 -0.0
21/02/2022
11.63
 23,300 11.51 11.63 11.51 0 11,400 -0.2
18/02/2022
11.51
 18,000 11.51 11.57 11.51 0 8,700 -0.2
17/02/2022
11.51
 6,000 11.39 11.51 11.39 0 4,000 -0.1
16/02/2022
11.39
 39,800 11.45 11.45 11.32 5,000 26,400 -0.4
15/02/2022
11.45
 17,270 11.75 12.37 11.39 100 5,400 -0.1
14/02/2022
11.75
 2,410 11.75 11.75 11.75 0 0 0
11/02/2022
11.75
 3,400 11.69 11.75 11.63 0 0 0
10/02/2022
11.69
 11,300 11.75 11.88 11.69 0 0 0
09/02/2022
11.75
 10,500 11.63 11.88 11.57 0 0 0
08/02/2022
11.63
 10,600 11.81 11.81 11.32 3,700 0 0.1
07/02/2022
11.81
 3,400 11.45 11.88 11.45 0 0 0
28/01/2022
11.45
 2,400 11.26 11.63 11.32 0 0 0
27/01/2022
11.26
 3,000 11.20 11.26 11.20 0 0 0
26/01/2022
11.20
 9,600 11.39 11.51 11.20 3,500 0 0.1
25/01/2022
11.39
 6,901 11.51 11.57 11.32 700 0 0.0
24/01/2022
11.51
 3,800 11.57 11.75 11.51 0 0 0
21/01/2022
11.57
 300 11.63 11.63 11.57 0 0 0
20/01/2022
11.63
 1,113 11.63 11.69 11.57 0 0 0
19/01/2022
11.63
 8,600 11.32 11.63 11.26 4,100 0 0.1
18/01/2022
11.32
 26,900 11.32 11.51 11.26 16,700 0 0.3
17/01/2022
11.32
 11,550 11.63 11.63 11.32 5,000 0 0.1
14/01/2022
11.63
 9,359 11.69 11.94 11.63 0 59 -0.0
13/01/2022
11.69
 6,700 12.24 12.24 11.51 0 0 0
12/01/2022
12.24
 28,301 11.63 12.67 11.75 0 0 0
11/01/2022
11.63
 8,100 11.94 11.94 11.51 0 0 0
10/01/2022
11.94
 13,400 12.00 12.00 11.39 200 0 0.0
07/01/2022
12.00
 8,550 12.12 12.12 11.94 0 0 0
06/01/2022
12.12
 7,400 12.12 12.12 11.94 0 0 0
05/01/2022
12.12
 15,250 12.06 12.12 12.00 0 0 0
04/01/2022
12.06
 24,991 12.06 12.43 10.90 0 21 -0.0
31/12/2021
12.06
 5,230 11.94 12.12 11.94 0 0 0
30/12/2021
11.94
 7,900 11.94 12.06 11.94 0 0 0
29/12/2021
11.94
 3,400 12.30 12.30 11.94 0 0 0
28/12/2021
12.30
 5,600 12.30 12.30 11.32 0 0 0
27/12/2021
12.30
 10,427 12.18 12.43 12.18 0 0 0
24/12/2021
12.18
 1,800 12.24 12.24 12.18 0 0 0
23/12/2021
12.24
 6,900 12.30 12.61 12.24 0 0 0
22/12/2021
12.30
 19,957 12.61 12.61 12.24 0 0 0
21/12/2021
12.61
 4,698 12.67 12.67 12.30 0 0 0
20/12/2021
12.67
 24,031 12.73 12.73 12.43 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
12.73
 6,700 12.37 12.73 12.43 0 0 0
16/12/2021
12.37
 3,600 12.48 12.48 12.37 0 0 0
15/12/2021
12.48
 1,800 12.42 12.48 12.19 0 200 -0.0
14/12/2021
12.42
 5,103 12.37 12.48 12.31 0 0 0
13/12/2021
12.37
 5,300 12.31 12.48 12.31 0 0 0
10/12/2021
12.31
 4,000 12.19 12.48 12.19 0 0 0
09/12/2021
12.19
 6,000 12.19 12.78 12.19 0 0 0
08/12/2021
12.19
 19,700 12.37 12.60 12.19 0 0 0
07/12/2021
12.37
 6,620 12.37 12.48 12.31 0 0 0
06/12/2021
12.37
 36,900 12.90 12.90 12.19 0 0 0
03/12/2021
12.90
 10,300 12.90 12.90 12.66 0 0 0
02/12/2021
12.90
 13,000 12.72 12.90 12.66 0 0 0
01/12/2021
12.72
 4,700 12.66 12.78 12.66 0 0 0
30/11/2021
12.66
 6,900 12.66 12.72 12.60 0 0 0
29/11/2021
12.66
 22,740 12.72 12.72 12.60 0 0 0
26/11/2021
12.72
 14,211 12.84 13.02 12.72 0 0 0
25/11/2021
12.84
 9,600 12.90 12.96 12.78 0 0 0
24/11/2021
12.90
 12,800 12.78 13.02 12.90 0 0 0
23/11/2021
12.78
 5,600 13.02 13.02 12.72 0 0 0
22/11/2021
13.02
 24,070 12.84 13.20 12.84 0 0 0
19/11/2021
12.84
 33,100 13.08 13.14 12.78 3,700 0 0.1
18/11/2021
13.08
 57,970 13.14 13.20 13.08 5,000 0 0.1
17/11/2021
13.14
 20,957 13.08 13.14 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |