CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.40
0.10
(0.61%)
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
(2026-06-30) 		0.30 1.88% 15,000 5,300 0
16
16.30
16.30
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.30
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.30
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.30
12 tháng
(2025-08-04) 		1.12 7.37% 818,300 -17,900 -0.4
13.23
17
16.30
24 tháng
(2024-08-09) 		1.29 8.59% 1,401,023 -21,900 -0.5
13.23
17
16.30
36 tháng
(2023-08-15) 		1.10 7.22% 2,259,869 -43,600 -0.9
13.22
17
16.30
60 tháng
(2021-08-25) 		3.87 31.10% 7,759,488 241,770 4.9
10.36
17
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
12.17
 7,241 12.05 12.17 12.05 0 0 0
02/03/2022
12.05
 13,000 12.11 12.11 11.98 0 0 0
01/03/2022
12.11
 3,000 12.17 12.17 12.05 0 0 0
28/02/2022
12.17
 9,000 11.98 12.17 11.98 0 0 0
25/02/2022
11.98
 1,700 11.79 11.98 11.98 0 0 0
24/02/2022
11.79
 16,920 12.11 12.11 11.79 0 8,020 -0.2
23/02/2022
12.11
 4,700 11.79 12.24 11.86 0 2,300 -0.0
22/02/2022
11.79
 5,200 11.98 12.11 11.73 0 2,400 -0.0
21/02/2022
11.98
 23,300 11.86 11.98 11.86 0 11,400 -0.2
18/02/2022
11.86
 18,000 11.86 11.92 11.86 0 8,700 -0.2
17/02/2022
11.86
 6,000 11.73 11.86 11.73 0 4,000 -0.1
16/02/2022
11.73
 39,800 11.79 11.79 11.67 5,000 26,400 -0.4
15/02/2022
11.79
 17,270 12.11 12.74 11.73 100 5,400 -0.1
14/02/2022
12.11
 2,410 12.11 12.11 12.11 0 0 0
11/02/2022
12.11
 3,400 12.05 12.11 11.98 0 0 0
10/02/2022
12.05
 11,300 12.11 12.24 12.05 0 0 0
09/02/2022
12.11
 10,500 11.98 12.24 11.92 0 0 0
08/02/2022
11.98
 10,600 12.17 12.17 11.67 3,700 0 0.1
07/02/2022
12.17
 3,400 11.79 12.24 11.79 0 0 0
28/01/2022
11.79
 2,400 11.60 11.98 11.67 0 0 0
27/01/2022
11.60
 3,000 11.54 11.60 11.54 0 0 0
26/01/2022
11.54
 9,600 11.73 11.86 11.54 3,500 0 0.1
25/01/2022
11.73
 6,901 11.86 11.92 11.67 700 0 0.0
24/01/2022
11.86
 3,800 11.92 12.11 11.86 0 0 0
21/01/2022
11.92
 300 11.98 11.98 11.92 0 0 0
20/01/2022
11.98
 1,113 11.98 12.05 11.92 0 0 0
19/01/2022
11.98
 8,600 11.67 11.98 11.60 4,100 0 0.1
18/01/2022
11.67
 26,900 11.67 11.86 11.60 16,700 0 0.3
17/01/2022
11.67
 11,550 11.98 11.98 11.67 5,000 0 0.1
14/01/2022
11.98
 9,359 12.05 12.30 11.98 0 59 -0.0
13/01/2022
12.05
 6,700 12.61 12.61 11.86 0 0 0
12/01/2022
12.61
 28,301 11.98 13.06 12.11 0 0 0
11/01/2022
11.98
 8,100 12.30 12.30 11.86 0 0 0
10/01/2022
12.30
 13,400 12.36 12.36 11.73 200 0 0.0
07/01/2022
12.36
 8,550 12.49 12.49 12.30 0 0 0
06/01/2022
12.49
 7,400 12.49 12.49 12.30 0 0 0
05/01/2022
12.49
 15,250 12.42 12.49 12.36 0 0 0
04/01/2022
12.42
 24,991 12.42 12.80 11.23 0 21 -0.0
31/12/2021
12.42
 5,230 12.30 12.49 12.30 0 0 0
30/12/2021
12.30
 7,900 12.30 12.42 12.30 0 0 0
29/12/2021
12.30
 3,400 12.68 12.68 12.30 0 0 0
28/12/2021
12.68
 5,600 12.68 12.68 11.67 0 0 0
27/12/2021
12.68
 10,427 12.55 12.80 12.55 0 0 0
24/12/2021
12.55
 1,800 12.61 12.61 12.55 0 0 0
23/12/2021
12.61
 6,900 12.68 12.99 12.61 0 0 0
22/12/2021
12.68
 19,957 12.99 12.99 12.61 0 0 0
21/12/2021
12.99
 4,698 13.06 13.06 12.68 0 0 0
20/12/2021
13.06
 24,031 13.12 13.12 12.80 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
13.12
 6,700 12.74 13.12 12.80 0 0 0
16/12/2021
12.74
 3,600 12.86 12.86 12.74 0 0 0
15/12/2021
12.86
 1,800 12.80 12.86 12.56 0 200 -0.0
14/12/2021
12.80
 5,103 12.74 12.86 12.68 0 0 0
13/12/2021
12.74
 5,300 12.68 12.86 12.68 0 0 0
10/12/2021
12.68
 4,000 12.56 12.86 12.56 0 0 0
09/12/2021
12.56
 6,000 12.56 13.17 12.56 0 0 0
08/12/2021
12.56
 19,700 12.74 12.98 12.56 0 0 0
07/12/2021
12.74
 6,620 12.74 12.86 12.68 0 0 0
06/12/2021
12.74
 36,900 13.29 13.29 12.56 0 0 0
03/12/2021
13.29
 10,300 13.29 13.29 13.05 0 0 0
02/12/2021
13.29
 13,000 13.11 13.29 13.05 0 0 0
01/12/2021
13.11
 4,700 13.05 13.17 13.05 0 0 0
30/11/2021
13.05
 6,900 13.05 13.11 12.98 0 0 0
29/11/2021
13.05
 22,740 13.11 13.11 12.98 0 0 0
26/11/2021
13.11
 14,211 13.23 13.41 13.11 0 0 0
25/11/2021
13.23
 9,600 13.29 13.35 13.17 0 0 0
24/11/2021
13.29
 12,800 13.17 13.41 13.29 0 0 0
23/11/2021
13.17
 5,600 13.41 13.41 13.11 0 0 0
22/11/2021
13.41
 24,070 13.23 13.60 13.23 0 0 0
19/11/2021
13.23
 33,100 13.47 13.54 13.17 3,700 0 0.1
18/11/2021
13.47
 57,970 13.54 13.60 13.47 5,000 0 0.1
17/11/2021
13.54
 20,957 13.47 13.54 13.47 0 0 0
16/11/2021
13.47
 47,311 13.60 13.78 13.41 0 0 0
15/11/2021
13.60
 47,300 13.72 13.78 13.41 5,000 0 0.1
12/11/2021
13.72
 24,600 13.78 13.78 13.47 5,000 0 0.1
11/11/2021
13.78
 62,300 13.47 13.78 13.47 6,200 0 0.1
10/11/2021
13.47
 59,887 13.47 13.60 13.35 28,800 0 0.6
09/11/2021
13.47
 25,059 13.47 13.72 13.47 5,000 0 0.1
08/11/2021
13.47
 19,706 13.41 13.84 13.41 0 600 -0.0
05/11/2021
13.41
 57,923 13.72 13.72 13.11 0 0 0
04/11/2021
13.72
 11,409 13.72 13.78 13.47 0 0 0
03/11/2021
13.72
 29,368 13.96 14.15 13.47 0 0 0
02/11/2021
13.96
 157,600 13.11 14.09 13.05 0 100 -0.0
01/11/2021
13.11
 22,568 13.11 13.41 12.98 0 4,400 -0.1
29/10/2021
13.11
 28,018 13.05 13.17 12.86 0 0 0
28/10/2021
13.05
 24,600 13.11 13.11 12.74 0 0 0
27/10/2021
13.11
 24,100 12.98 13.11 12.98 0 0 0
26/10/2021
12.98
 7,590 12.98 13.17 12.80 0 0 0
25/10/2021
12.98
 30,730 13.05 13.11 12.86 0 3,300 -0.1
22/10/2021
13.05
 20,510 13.05 13.11 12.74 0 0 0
21/10/2021
13.05
 21,450 13.05 13.11 12.74 0 0 0
20/10/2021
13.05
 43,568 12.80 13.11 12.68 0 0 0
19/10/2021
12.80
 20,760 12.43 12.86 12.37 0 2,700 -0.1
18/10/2021
12.43
 84,282 13.05 13.47 12.25 5,000 3,000 0.0
15/10/2021
13.05
 140,954 13.72 13.72 12.92 2,300 700 0.0
14/10/2021
13.72
 87,612 13.84 13.84 13.35 0 0 0
13/10/2021
13.84
 10,700 13.90 14.09 13.78 0 0 0
12/10/2021
13.90
 18,900 13.96 13.96 13.54 800 0 0.0
11/10/2021
13.96
 15,300 13.90 14.09 13.84 0 0 0
08/10/2021
13.90
 10,300 14.09 14.09 13.90 0 0 0
07/10/2021
14.09
 25,531 14.03 14.21 13.84 21 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |