CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.50
0.20
(1.31%)
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
(2025-11-05) 		-0.40 -2.55% 153,100 -200 -0.0
15.30
16.10
15.50
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.50
3 tháng
(2025-09-08) 		-1.40 -8.38% 240,200 -11,100 -0.2
15.30
17.50
15.50
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.50
12 tháng
(2024-12-10) 		-1.45 -8.66% 844,466 -28,200 -0.5
15.08
17.87
15.50
24 tháng
(2023-12-18) 		-0.53 -3.32% 1,535,269 -51,700 -0.9
15.08
18.05
15.50
36 tháng
(2022-12-21) 		1.86 13.80% 3,101,785 23,170 0.7
13.44
18.29
15.50
60 tháng
(2020-12-31) 		1.29 9.21% 8,663,533 343,770 7.1
11.56
23.41
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
21.92
 23,300 21.64 21.92 21.64 0 4,000 -0.2
12/07/2021
21.64
 41,000 21.47 22.27 21.07 0 100 -0.0
09/07/2021
21.47
 4,200 21.47 21.64 21.47 0 0 0
08/07/2021
21.47
 5,033 21.18 21.53 20.73 0 0 0
07/07/2021
21.18
 10,500 21.53 21.53 20.73 700 0 0.0
06/07/2021
21.53
 11,000 21.64 21.64 21.47 600 0 0.0
05/07/2021
21.64
 17,400 21.70 21.70 20.50 0 0 0
02/07/2021
21.70
 7,500 21.75 22.04 21.64 0 0 0
01/07/2021
21.75
 9,000 21.64 21.81 21.64 0 0 0
30/06/2021
21.64
 15,500 21.92 22.04 21.64 0 0 0
29/06/2021
21.92
 41,200 21.58 22.21 21.64 100 0 0.0
28/06/2021
21.58
 8,100 21.64 22.21 21.01 0 0 0
25/06/2021
21.64
 4,700 22.10 22.27 21.64 0 900 -0.0
24/06/2021
22.10
 5,100 21.92 22.10 21.53 0 0 0
23/06/2021
21.92
 210 22.55 22.55 21.41 0 0 0
22/06/2021
22.55
 7,100 21.58 22.67 21.75 0 0 0
21/06/2021
21.58
 14,820 22.21 22.21 21.58 0 1,500 -0.1
18/06/2021
22.21
 24,500 21.92 22.21 21.41 0 0 0
17/06/2021
21.92
 21,800 21.36 22.21 21.41 0 200 -0.0
16/06/2021
21.36
 12,500 22.21 22.21 21.36 0 0 0
15/06/2021
22.21
 60,000 20.50 22.44 20.50 7,000 2,900 0.2
14/06/2021
20.50
 5,580 20.90 20.90 20.50 0 0 0
11/06/2021
20.90
 3,400 20.50 21.07 20.90 0 0 0
10/06/2021
20.50
 12,910 21.64 21.64 20.50 1,100 0 0.0
09/06/2021
21.64
 8,500 20.67 22.10 21.36 0 500 -0.0
08/06/2021
20.67
 32,200 18.79 20.67 20.67 0 11,300 -0.4
07/06/2021
18.79
 17,434 17.08 18.79 17.08 200 0 0.0
04/06/2021
17.08
 200 17.08 17.08 17.08 0 0 0
03/06/2021
17.08
 0 17.08 17.08 17.08 0 0 0
02/06/2021
17.08
 0 17.08 17.08 17.08 0 0 0
01/06/2021
17.08
 300 17.08 17.08 17.08 300 0 0.0
31/05/2021
17.08
 700 16.17 17.08 17.08 700 0 0.0
28/05/2021
16.17
 100 17.88 17.88 16.17 0 100 -0.0
27/05/2021
17.88
 300 17.94 17.94 16.17 0 100 -0.0
26/05/2021
17.94
 3,900 18.00 18.00 17.94 3,900 0 0.1
25/05/2021
18.00
 3,900 16.51 18.17 17.94 0 1,000 -0.0
24/05/2021
16.51
 2,900 18.17 18.39 16.51 0 0 0
21/05/2021
18.17
 100 17.60 18.17 18.17 0 0 0
20/05/2021
17.60
 0 17.60 17.60 17.60 0 0 0
19/05/2021
17.60
 200 16.29 17.60 14.98 0 100 -0.0
18/05/2021
16.29
 0 16.29 16.29 16.29 0 0 0
17/05/2021
16.29
 300 16.34 16.34 14.98 0 100 -0.0
14/05/2021
16.34
 100 15.26 16.34 16.34 0 0 0
13/05/2021
15.26
 0 15.26 15.26 15.26 0 0 0
12/05/2021
15.26
 0 15.26 15.26 15.26 0 0 0
11/05/2021
15.26
 100 16.69 16.69 15.26 0 100 -0.0
10/05/2021
16.69
 3,200 16.63 16.69 16.40 0 0 0
07/05/2021
16.63
 100 15.21 16.63 16.63 0 0 0
06/05/2021
15.21
 0 15.21 15.21 15.21 0 0 0
05/05/2021
15.21
 1,100 16.74 16.74 15.15 0 100 -0.0
04/05/2021
16.74
 3,900 15.26 16.74 16.69 0 0 0
29/04/2021
15.26
 100 16.80 16.80 15.26 0 100 -0.0
28/04/2021
16.80
 200 15.38 16.80 16.80 0 0 0
27/04/2021
15.38
 100 17.08 17.08 15.38 0 100 -0.0
26/04/2021
17.08
 200 16.97 17.08 15.38 0 100 -0.0
23/04/2021
16.97
 200 17.03 17.03 15.43 0 100 -0.0
22/04/2021
17.03
 2,600 17.03 17.08 15.43 0 100 -0.0
20/04/2021
17.03
 0 17.03 17.03 17.03 0 0 0
19/04/2021
17.03
 300 16.80 17.03 15.15 0 100 -0.0
16/04/2021
16.80
 0 16.80 16.80 16.80 0 0 0
15/04/2021
16.80
 0 16.80 16.80 16.80 0 0 0
14/04/2021
16.80
 3,500 16.00 16.80 15.95 1,200 0 0.0
13/04/2021
16.00
 600 15.95 16.23 16.00 0 0 0
12/04/2021
15.95
 0 15.95 15.95 15.95 0 0 0
09/04/2021
15.95
 0 15.95 15.95 15.95 0 0 0
08/04/2021
15.95
 100 15.95 15.95 15.95 0 0 0
07/04/2021
15.95
 2,500 15.77 15.95 15.66 400 0 0.0
06/04/2021
15.77
 1,800 15.21 15.77 15.38 0 0 0
05/04/2021
15.21
 1,000 15.95 15.95 14.81 0 100 -0.0
02/04/2021
15.95
 1,000 16.23 16.23 15.95 1,000 0 0.0
01/04/2021
16.23
 2,100 15.95 16.23 15.95 0 0 0
31/03/2021
15.95
 0 15.95 15.95 15.95 0 0 0
30/03/2021
15.95
 7,400 15.38 16.12 15.95 0 0 0
29/03/2021
15.38
 7,300 15.38 15.38 15.38 0 1,300 -0.0
26/03/2021
15.38
 0 15.38 15.38 15.38 0 0 0
25/03/2021
15.38
 4,000 15.09 15.38 15.38 0 0 0
24/03/2021
15.09
 500 15.09 15.15 15.09 300 0 0.0
23/03/2021
15.09
 3,600 15.38 15.38 15.09 0 0 0
22/03/2021
15.38
 4,301 14.92 15.38 14.92 1,800 0 0.0
19/03/2021
14.92
 300 14.81 14.92 14.92 0 0 0
18/03/2021
14.81
 4,200 15.38 16.46 14.81 100 0 0.0
17/03/2021
15.38
 2,500 15.49 15.49 15.38 2,100 0 0.1
16/03/2021
15.49
 2,124 14.81 15.95 15.38 0 0 0
15/03/2021
14.81
 500 14.81 14.81 14.58 200 200 -0
12/03/2021
14.81
 0 14.81 14.81 14.81 0 0 0
11/03/2021
14.81
 0 14.81 14.81 14.81 0 0 0
10/03/2021
14.81
 4,509 14.52 14.81 14.75 0 0 0
09/03/2021
14.52
 500 14.35 14.52 13.15 0 100 -0.0
08/03/2021
14.35
 1,001 14.58 14.58 14.35 900 0 0.0
05/03/2021
14.58
 100 14.75 14.75 14.58 0 100 -0.0
04/03/2021
14.75
 200 14.81 14.81 14.75 0 0 0
03/03/2021
14.81
 2,400 14.29 14.81 14.29 1,000 1,400 -0.0
02/03/2021
14.29
 1,200 14.24 14.41 14.29 0 0 0
01/03/2021
14.24
 0 14.24 14.24 14.24 0 0 0
26/02/2021
14.24
 500 13.27 14.58 14.24 0 0 0
25/02/2021
13.27
 100 14.69 14.69 13.27 0 100 -0.0
24/02/2021
14.69
 0 14.69 14.69 14.69 0 0 0
23/02/2021
14.69
 1,400 14.52 14.69 14.52 400 0 0.0
22/02/2021
14.52
 100 14.29 14.52 14.52 0 0 0
19/02/2021
14.29
 1,900 14.24 14.35 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |