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)
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
31/08/2021
13.28
 5,200 13.28 13.41 13.28 0 0 0
30/08/2021
13.28
 9,100 13.35 13.48 13.28 0 400 -0.0
27/08/2021
13.35
 5,100 13.35 13.35 13.35 0 0 0
26/08/2021
13.35
 13,600 13.35 13.35 13.09 8,000 0 0.2
25/08/2021
13.35
 20,397 13.28 13.35 13.15 2,700 0 0.1
24/08/2021
13.28
 29,900 13.15 13.68 13.09 23,400 3,400 0.4
23/08/2021
13.15
 4,000 13.68 13.68 13.15 3,400 0 0.1
20/08/2021
13.68
 41,900 13.41 13.94 13.22 0 0 0
19/08/2021
13.41
 19,900 13.48 13.48 13.15 5,000 0 0.1
18/08/2021
13.48
 13,500 13.48 14.01 13.35 900 0 0.0
17/08/2021
13.48
 2,300 13.61 13.88 12.56 0 0 0
16/08/2021
13.61
 12,300 13.68 13.94 13.28 0 0 0
13/08/2021
13.68
 18,100 13.81 13.81 13.68 10,000 0 0.2
12/08/2021
13.81
 12,600 13.74 13.81 13.68 6,000 0 0.1
11/08/2021
13.74
 41,300 14.01 14.01 13.68 12,400 0 0.3
10/08/2021
14.01
 10,000 14.01 14.07 13.88 0 0 0
09/08/2021
14.01
 18,000 13.74 14.34 13.74 12,200 0 0.3
06/08/2021
13.74
 26,900 14.01 14.20 13.61 13,100 100 0.3
05/08/2021
14.01
 21,800 14.27 14.40 13.81 6,200 0 0.1
04/08/2021
14.27
 9,100 13.81 14.47 13.81 0 0 0
03/08/2021
13.81
 42,200 14.27 14.27 13.02 0 0 0
02/08/2021
14.27
 33,100 15.72 15.72 14.27 100 0 0.0
30/07/2021
15.72
 18,700 16.31 16.31 15.39 0 2,300 -0.1
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2021
16.31
 30,500 22.52 22.52 15.65 200 0 0.0
28/07/2021
22.52
 89,518 22.03 22.69 21.92 0 0 0
27/07/2021
22.03
 68,800 22.41 22.69 21.76 100 100 0.0
26/07/2021
22.41
 74,400 20.93 22.96 20.82 0 0 0
23/07/2021
20.93
 30,600 20.82 20.93 20.82 1,700 0 0.1
22/07/2021
20.82
 23,200 20.82 20.82 20.66 1,000 0 0.0
21/07/2021
20.82
 12,905 20.55 20.82 20.55 0 0 0
20/07/2021
20.55
 13,418 20.28 21.32 20.22 100 0 0.0
19/07/2021
20.28
 22,000 20.77 20.77 20.11 0 0 0
16/07/2021
20.77
 11,200 20.93 20.93 20.44 0 0 0
15/07/2021
20.93
 16,100 20.93 21.37 20.82 0 0 0
14/07/2021
20.93
 5,300 21.10 21.10 20.82 0 100 -0.0
13/07/2021
21.10
 23,300 20.82 21.10 20.82 0 4,000 -0.2
12/07/2021
20.82
 41,000 20.66 21.43 20.28 0 100 -0.0
09/07/2021
20.66
 4,200 20.66 20.82 20.66 0 0 0
08/07/2021
20.66
 5,033 20.39 20.71 19.95 0 0 0
07/07/2021
20.39
 10,500 20.71 20.71 19.95 700 0 0.0
06/07/2021
20.71
 11,000 20.82 20.82 20.66 600 0 0.0
05/07/2021
20.82
 17,400 20.88 20.88 19.73 0 0 0
02/07/2021
20.88
 7,500 20.93 21.21 20.82 0 0 0
01/07/2021
20.93
 9,000 20.82 20.99 20.82 0 0 0
30/06/2021
20.82
 15,500 21.10 21.21 20.82 0 0 0
29/06/2021
21.10
 41,200 20.77 21.37 20.82 100 0 0.0
28/06/2021
20.77
 8,100 20.82 21.37 20.22 0 0 0
25/06/2021
20.82
 4,700 21.26 21.43 20.82 0 900 -0.0
24/06/2021
21.26
 5,100 21.10 21.26 20.71 0 0 0
23/06/2021
21.10
 210 21.70 21.70 20.60 0 0 0
22/06/2021
21.70
 7,100 20.77 21.81 20.93 0 0 0
21/06/2021
20.77
 14,820 21.37 21.37 20.77 0 1,500 -0.1
18/06/2021
21.37
 24,500 21.10 21.37 20.60 0 0 0
17/06/2021
21.10
 21,800 20.55 21.37 20.60 0 200 -0.0
16/06/2021
20.55
 12,500 21.37 21.37 20.55 0 0 0
15/06/2021
21.37
 60,000 19.73 21.59 19.73 7,000 2,900 0.2
14/06/2021
19.73
 5,580 20.11 20.11 19.73 0 0 0
11/06/2021
20.11
 3,400 19.73 20.28 20.11 0 0 0
10/06/2021
19.73
 12,910 20.82 20.82 19.73 1,100 0 0.0
09/06/2021
20.82
 8,500 19.89 21.26 20.55 0 500 -0.0
08/06/2021
19.89
 32,200 18.08 19.89 19.89 0 11,300 -0.4
07/06/2021
18.08
 17,434 16.44 18.08 16.44 200 0 0.0
04/06/2021
16.44
 200 16.44 16.44 16.44 0 0 0
03/06/2021
16.44
 0 16.44 16.44 16.44 0 0 0
02/06/2021
16.44
 0 16.44 16.44 16.44 0 0 0
01/06/2021
16.44
 300 16.44 16.44 16.44 300 0 0.0
31/05/2021
16.44
 700 15.56 16.44 16.44 700 0 0.0
28/05/2021
15.56
 100 17.21 17.21 15.56 0 100 -0.0
27/05/2021
17.21
 300 17.26 17.26 15.56 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |