CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
0.20
(1.28%)
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
(2025-12-29) 		0.80 5.41% 121,500 500 0.0
14.80
16.50
15.80
2 tháng
(2025-12-01) 		0.30 1.96% 133,800 600 0.0
14.20
16.50
15.80
3 tháng
(2025-10-30) 		0.01 0.07% 304,300 400 0.0
14.20
16.50
15.80
6 tháng
(2025-08-01) 		-0.79 -4.81% 510,600 -23,200 -0.4
14.20
17.13
15.80
12 tháng
(2025-02-03) 		-0.97 -5.84% 941,842 -27,600 -0.5
14.20
17.19
15.80
24 tháng
(2024-02-15) 		0.45 3% 1,545,306 -47,000 -0.9
14.20
17.37
15.80
36 tháng
(2023-02-13) 		-0.57 -3.53% 2,798,240 -55,010 -1.0
14.19
17.60
15.80
60 tháng
(2021-02-23) 		1.46 10.34% 8,735,451 323,370 6.6
11.12
22.52
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
08/04/2021
15.34
 100 15.34 15.34 15.34 0 0 0
07/04/2021
15.34
 2,500 15.18 15.34 15.07 400 0 0.0
06/04/2021
15.18
 1,800 14.63 15.18 14.80 0 0 0
05/04/2021
14.63
 1,000 15.34 15.34 14.25 0 100 -0.0
02/04/2021
15.34
 1,000 15.62 15.62 15.34 1,000 0 0.0
01/04/2021
15.62
 2,100 15.34 15.62 15.34 0 0 0
31/03/2021
15.34
 0 15.34 15.34 15.34 0 0 0
30/03/2021
15.34
 7,400 14.80 15.51 15.34 0 0 0
29/03/2021
14.80
 7,300 14.80 14.80 14.80 0 1,300 -0.0
26/03/2021
14.80
 0 14.80 14.80 14.80 0 0 0
25/03/2021
14.80
 4,000 14.52 14.80 14.80 0 0 0
24/03/2021
14.52
 500 14.52 14.58 14.52 300 0 0.0
23/03/2021
14.52
 3,600 14.80 14.80 14.52 0 0 0
22/03/2021
14.80
 4,301 14.36 14.80 14.36 1,800 0 0.0
19/03/2021
14.36
 300 14.25 14.36 14.36 0 0 0
18/03/2021
14.25
 4,200 14.80 15.84 14.25 100 0 0.0
17/03/2021
14.80
 2,500 14.91 14.91 14.80 2,100 0 0.1
16/03/2021
14.91
 2,124 14.25 15.34 14.80 0 0 0
15/03/2021
14.25
 500 14.25 14.25 14.03 200 200 -0
12/03/2021
14.25
 0 14.25 14.25 14.25 0 0 0
11/03/2021
14.25
 0 14.25 14.25 14.25 0 0 0
10/03/2021
14.25
 4,509 13.97 14.25 14.19 0 0 0
09/03/2021
13.97
 500 13.81 13.97 12.66 0 100 -0.0
08/03/2021
13.81
 1,001 14.03 14.03 13.81 900 0 0.0
05/03/2021
14.03
 100 14.19 14.19 14.03 0 100 -0.0
04/03/2021
14.19
 200 14.25 14.25 14.19 0 0 0
03/03/2021
14.25
 2,400 13.75 14.25 13.75 1,000 1,400 -0.0
02/03/2021
13.75
 1,200 13.70 13.86 13.75 0 0 0
01/03/2021
13.70
 0 13.70 13.70 13.70 0 0 0
26/02/2021
13.70
 500 12.77 14.03 13.70 0 0 0
25/02/2021
12.77
 100 14.14 14.14 12.77 0 100 -0.0
24/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
23/02/2021
14.14
 1,400 13.97 14.14 13.97 400 0 0.0
22/02/2021
13.97
 100 13.75 13.97 13.97 0 0 0
19/02/2021
13.75
 1,900 13.70 13.81 13.75 0 0 0
18/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
17/02/2021
13.70
 0 13.70 13.70 13.70 0 0 0
09/02/2021
13.70
 5,600 13.70 13.70 13.70 1,200 0 0.0
08/02/2021
13.70
 1,200 13.70 13.70 13.70 0 0 0
05/02/2021
13.70
 5,000 13.70 13.70 13.70 5,000 0 0.1
04/02/2021
13.70
 5,000 12.88 13.70 13.70 0 0 0
03/02/2021
12.88
 0 12.88 12.88 12.88 0 0 0
02/02/2021
12.88
 0 12.88 12.88 12.88 0 0 0
01/02/2021
12.88
 0 12.88 12.88 12.88 0 0 0
29/01/2021
12.88
 0 12.88 12.88 12.88 0 0 0
28/01/2021
12.88
 5,400 13.70 13.70 12.88 5,400 0 0.1
27/01/2021
13.70
 5,300 13.75 13.75 13.70 5,000 0 0.1
26/01/2021
13.75
 4,738 13.70 13.75 13.70 0 0 0
25/01/2021
13.70
 5,900 13.70 13.70 13.70 5,300 0 0.1
22/01/2021
13.70
 4,400 13.70 13.70 13.70 0 0 0
21/01/2021
13.70
 100 13.70 13.70 13.70 0 0 0
20/01/2021
13.70
 1,500 13.70 13.70 13.70 0 0 0
19/01/2021
13.70
 1,000 13.70 13.97 13.70 0 0 0
18/01/2021
13.70
 100 13.70 13.70 13.70 0 0 0
15/01/2021
13.70
 300 13.43 13.70 13.70 0 0 0
14/01/2021
13.43
 0 13.43 13.43 13.43 0 0 0
13/01/2021
13.43
 0 13.43 13.43 13.43 0 0 0
12/01/2021
13.43
 0 13.43 13.43 13.43 0 0 0
11/01/2021
13.43
 0 13.43 13.43 13.43 0 0 0
08/01/2021
13.43
 1,100 13.21 13.43 13.43 0 0 0
07/01/2021
13.21
 6,400 13.43 13.43 13.15 0 0 0
06/01/2021
13.43
 1,200 13.43 13.43 13.32 0 900 -0.0
05/01/2021
13.43
 3,644 13.43 13.43 13.43 0 0 0
04/01/2021
13.43
 300 13.48 13.48 13.43 0 0 0
31/12/2020
13.48
 1,400 13.48 13.48 13.48 0 0 0
30/12/2020
13.48
 601 13.43 13.48 13.48 0 0 0
29/12/2020
13.43
 0 13.43 13.43 13.43 0 0 0
28/12/2020
13.43
 5,700 12.88 13.43 12.88 900 1,300 -0.0
25/12/2020
12.88
 3,500 13.15 13.15 12.88 0 500 -0.0
24/12/2020
13.15
 500 13.15 13.15 13.15 500 0 0.0
23/12/2020
13.15
 2,600 12.99 13.15 13.15 0 0 0
22/12/2020
12.99
 0 12.99 12.99 12.99 0 0 0
21/12/2020
12.99
 4,100 13.15 13.15 12.99 0 0 0
18/12/2020
13.15
 8,500 13.75 13.75 13.10 700 0 0.0
17/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
16/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
15/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
14/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
11/12/2020
13.75
 500 13.75 13.75 13.75 0 0 0
10/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
09/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
08/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
07/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
04/12/2020
13.75
 3 13.75 13.75 13.75 0 0 0
03/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
02/12/2020
13.75
 4,300 13.86 13.86 13.64 0 0 0
01/12/2020
13.86
 0 13.86 13.86 13.86 0 0 0
30/11/2020
13.86
 150 13.64 13.86 13.86 0 0 0
27/11/2020
13.64
 0 13.64 13.64 13.64 0 0 0
26/11/2020
13.64
 0 13.64 13.64 13.64 0 0 0
25/11/2020
13.64
 2,000 13.59 13.64 13.64 0 0 0
24/11/2020
13.59
 0 13.59 13.59 13.59 0 0 0
23/11/2020
13.59
 4,500 13.43 13.59 13.59 0 0 0
20/11/2020
13.43
 2,100 13.70 14.47 13.43 0 0 0
19/11/2020
13.70
 0 13.70 13.70 13.70 0 0 0
18/11/2020
13.70
 500 13.70 13.70 13.70 0 0 0
17/11/2020
13.70
 4,000 14.03 14.03 13.70 0 0 0
16/11/2020
14.03
 1,000 14.25 14.25 14.03 0 0 0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |