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)
06/10/2021
14.03
 24,649 14.09 14.33 13.90 19 2,500 -0.1
05/10/2021
14.09
 38,700 13.84 14.15 13.66 0 0 0
04/10/2021
13.84
 56,013 14.33 14.70 13.60 600 0 0.0
01/10/2021
14.33
 73,800 14.76 14.76 13.96 2,300 0 0.1
30/09/2021
14.76
 25,140 15.19 15.19 14.33 2,100 0 0.1
29/09/2021
15.19
 161,059 14.15 15.50 14.15 1,500 0 0.0
28/09/2021
14.15
 205,300 12.86 14.15 12.56 500 0 0.0
27/09/2021
12.86
 61,660 13.29 13.29 12.86 500 0 0.0
24/09/2021
13.29
 183,062 12.49 13.29 12.19 5,400 0 0.1
23/09/2021
12.49
 42,807 12.37 12.49 12.19 7,500 0 0.1
22/09/2021
12.37
 65,319 12.80 12.80 12.19 5,000 1,300 0.1
21/09/2021
12.80
 17,400 12.80 13.17 12.43 0 0 0
20/09/2021
12.80
 4,100 12.62 12.80 12.62 0 0 0
17/09/2021
12.62
 10,600 12.80 12.98 12.62 0 0 0
16/09/2021
12.80
 9,700 12.86 13.47 12.80 0 0 0
15/09/2021
12.86
 15,000 12.86 12.86 12.74 0 0 0
14/09/2021
12.86
 25,700 12.74 13.47 12.74 0 0 0
13/09/2021
12.74
 15,100 12.62 12.86 12.49 0 0 0
10/09/2021
12.62
 17,600 12.74 12.74 12.43 8,000 0 0.2
09/09/2021
12.74
 5,800 12.62 12.80 12.49 0 100 -0.0
08/09/2021
12.62
 10,300 12.86 12.86 12.43 4,000 0 0.1
07/09/2021
12.86
 3,700 12.86 13.17 12.74 0 0 0
06/09/2021
12.86
 15,000 12.56 12.86 12.56 0 0 0
01/09/2021
12.56
 28,402 12.37 12.56 12.37 6,000 0 0.1
31/08/2021
12.37
 5,200 12.37 12.49 12.37 0 0 0
30/08/2021
12.37
 9,100 12.43 12.56 12.37 0 400 -0.0
27/08/2021
12.43
 5,100 12.43 12.43 12.43 0 0 0
26/08/2021
12.43
 13,600 12.43 12.43 12.19 8,000 0 0.2
25/08/2021
12.43
 20,397 12.37 12.43 12.25 2,700 0 0.1
24/08/2021
12.37
 29,900 12.25 12.74 12.19 23,400 3,400 0.4
23/08/2021
12.25
 4,000 12.74 12.74 12.25 3,400 0 0.1
20/08/2021
12.74
 41,900 12.49 12.98 12.31 0 0 0
19/08/2021
12.49
 19,900 12.56 12.56 12.25 5,000 0 0.1
18/08/2021
12.56
 13,500 12.56 13.05 12.43 900 0 0.0
17/08/2021
12.56
 2,300 12.68 12.92 11.70 0 0 0
16/08/2021
12.68
 12,300 12.74 12.98 12.37 0 0 0
13/08/2021
12.74
 18,100 12.86 12.86 12.74 10,000 0 0.2
12/08/2021
12.86
 12,600 12.80 12.86 12.74 6,000 0 0.1
11/08/2021
12.80
 41,300 13.05 13.05 12.74 12,400 0 0.3
10/08/2021
13.05
 10,000 13.05 13.11 12.92 0 0 0
09/08/2021
13.05
 18,000 12.80 13.35 12.80 12,200 0 0.3
06/08/2021
12.80
 26,900 13.05 13.23 12.68 13,100 100 0.3
05/08/2021
13.05
 21,800 13.29 13.41 12.86 6,200 0 0.1
04/08/2021
13.29
 9,100 12.86 13.47 12.86 0 0 0
03/08/2021
12.86
 42,200 13.29 13.29 12.13 0 0 0
02/08/2021
13.29
 33,100 14.64 14.64 13.29 100 0 0.0
30/07/2021
14.64
 18,700 15.19 15.19 14.33 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
15.19
 30,500 20.98 20.98 14.58 200 0 0.0
28/07/2021
20.98
 89,518 20.52 21.13 20.42 0 0 0
27/07/2021
20.52
 68,800 20.88 21.13 20.26 100 100 0.0
26/07/2021
20.88
 74,400 19.50 21.39 19.40 0 0 0
23/07/2021
19.50
 30,600 19.40 19.50 19.40 1,700 0 0.1
22/07/2021
19.40
 23,200 19.40 19.40 19.24 1,000 0 0.0
21/07/2021
19.40
 12,905 19.14 19.40 19.14 0 0 0
20/07/2021
19.14
 13,418 18.89 19.86 18.83 100 0 0.0
19/07/2021
18.89
 22,000 19.34 19.34 18.73 0 0 0
16/07/2021
19.34
 11,200 19.50 19.50 19.04 0 0 0
15/07/2021
19.50
 16,100 19.50 19.91 19.40 0 0 0
14/07/2021
19.50
 5,300 19.65 19.65 19.40 0 100 -0.0
13/07/2021
19.65
 23,300 19.40 19.65 19.40 0 4,000 -0.2
12/07/2021
19.40
 41,000 19.24 19.96 18.89 0 100 -0.0
09/07/2021
19.24
 4,200 19.24 19.40 19.24 0 0 0
08/07/2021
19.24
 5,033 18.99 19.29 18.58 0 0 0
07/07/2021
18.99
 10,500 19.29 19.29 18.58 700 0 0.0
06/07/2021
19.29
 11,000 19.40 19.40 19.24 600 0 0.0
05/07/2021
19.40
 17,400 19.45 19.45 18.37 0 0 0
02/07/2021
19.45
 7,500 19.50 19.75 19.40 0 0 0
01/07/2021
19.50
 9,000 19.40 19.55 19.40 0 0 0
30/06/2021
19.40
 15,500 19.65 19.75 19.40 0 0 0
29/06/2021
19.65
 41,200 19.34 19.91 19.40 100 0 0.0
28/06/2021
19.34
 8,100 19.40 19.91 18.83 0 0 0
25/06/2021
19.40
 4,700 19.80 19.96 19.40 0 900 -0.0
24/06/2021
19.80
 5,100 19.65 19.80 19.29 0 0 0
23/06/2021
19.65
 210 20.21 20.21 19.19 0 0 0
22/06/2021
20.21
 7,100 19.34 20.31 19.50 0 0 0
21/06/2021
19.34
 14,820 19.91 19.91 19.34 0 1,500 -0.1
18/06/2021
19.91
 24,500 19.65 19.91 19.19 0 0 0
17/06/2021
19.65
 21,800 19.14 19.91 19.19 0 200 -0.0
16/06/2021
19.14
 12,500 19.91 19.91 19.14 0 0 0
15/06/2021
19.91
 60,000 18.37 20.11 18.37 7,000 2,900 0.2
14/06/2021
18.37
 5,580 18.73 18.73 18.37 0 0 0
11/06/2021
18.73
 3,400 18.37 18.89 18.73 0 0 0
10/06/2021
18.37
 12,910 19.40 19.40 18.37 1,100 0 0.0
09/06/2021
19.40
 8,500 18.53 19.80 19.14 0 500 -0.0
08/06/2021
18.53
 32,200 16.84 18.53 18.53 0 11,300 -0.4
07/06/2021
16.84
 17,434 15.31 16.84 15.31 200 0 0.0
04/06/2021
15.31
 200 15.31 15.31 15.31 0 0 0
03/06/2021
15.31
 0 15.31 15.31 15.31 0 0 0
02/06/2021
15.31
 0 15.31 15.31 15.31 0 0 0
01/06/2021
15.31
 300 15.31 15.31 15.31 300 0 0.0
31/05/2021
15.31
 700 14.50 15.31 15.31 700 0 0.0
28/05/2021
14.50
 100 16.03 16.03 14.50 0 100 -0.0
27/05/2021
16.03
 300 16.08 16.08 14.50 0 100 -0.0
26/05/2021
16.08
 3,900 16.13 16.13 16.08 3,900 0 0.1
25/05/2021
16.13
 3,900 14.80 16.28 16.08 0 1,000 -0.0
24/05/2021
14.80
 2,900 16.28 16.49 14.80 0 0 0
21/05/2021
16.28
 100 15.77 16.28 16.28 0 0 0
20/05/2021
15.77
 0 15.77 15.77 15.77 0 0 0
19/05/2021
15.77
 200 14.60 15.77 13.42 0 100 -0.0
18/05/2021
14.60
 0 14.60 14.60 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |