CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
0
(0%)
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
(2026-05-13) 		-0.30 -1.86% 7,600 0 0
15.80
17.90
15.80
2 tháng
(2026-04-13) 		-0.50 -3.07% 18,600 0 0
15.50
17.90
15.80
3 tháng
(2026-03-16) 		-0.80 -4.82% 74,600 0 0
15.50
17.90
15.80
6 tháng
(2025-12-15) 		0.40 2.60% 422,100 600 0.0
14.20
17.90
15.80
12 tháng
(2025-06-17) 		-0.05 -0.32% 907,300 -27,700 -0.5
14.20
17.90
15.80
24 tháng
(2024-06-24) 		-0.66 -4.03% 1,495,653 -27,200 -0.5
14.20
17.90
15.80
36 tháng
(2023-06-28) 		-0.68 -4.12% 2,362,399 -48,000 -0.9
14.19
17.90
15.80
60 tháng
(2021-07-08) 		-4.86 -23.52% 8,590,062 322,170 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)
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
26/05/2021
17.26
 3,900 17.32 17.32 17.26 3,900 0 0.1
25/05/2021
17.32
 3,900 15.89 17.48 17.26 0 1,000 -0.0
24/05/2021
15.89
 2,900 17.48 17.70 15.89 0 0 0
21/05/2021
17.48
 100 16.93 17.48 17.48 0 0 0
20/05/2021
16.93
 0 16.93 16.93 16.93 0 0 0
19/05/2021
16.93
 200 15.67 16.93 14.41 0 100 -0.0
18/05/2021
15.67
 0 15.67 15.67 15.67 0 0 0
17/05/2021
15.67
 300 15.73 15.73 14.41 0 100 -0.0
14/05/2021
15.73
 100 14.69 15.73 15.73 0 0 0
13/05/2021
14.69
 0 14.69 14.69 14.69 0 0 0
12/05/2021
14.69
 0 14.69 14.69 14.69 0 0 0
11/05/2021
14.69
 100 16.06 16.06 14.69 0 100 -0.0
10/05/2021
16.06
 3,200 16.00 16.06 15.78 0 0 0
07/05/2021
16.00
 100 14.63 16.00 16.00 0 0 0
06/05/2021
14.63
 0 14.63 14.63 14.63 0 0 0
05/05/2021
14.63
 1,100 16.11 16.11 14.58 0 100 -0.0
04/05/2021
16.11
 3,900 14.69 16.11 16.06 0 0 0
29/04/2021
14.69
 100 16.17 16.17 14.69 0 100 -0.0
28/04/2021
16.17
 200 14.80 16.17 16.17 0 0 0
27/04/2021
14.80
 100 16.44 16.44 14.80 0 100 -0.0
26/04/2021
16.44
 200 16.33 16.44 14.80 0 100 -0.0
23/04/2021
16.33
 200 16.38 16.38 14.85 0 100 -0.0
22/04/2021
16.38
 2,600 16.38 16.44 14.85 0 100 -0.0
20/04/2021
16.38
 0 16.38 16.38 16.38 0 0 0
19/04/2021
16.38
 300 16.17 16.38 14.58 0 100 -0.0
16/04/2021
16.17
 0 16.17 16.17 16.17 0 0 0
15/04/2021
16.17
 0 16.17 16.17 16.17 0 0 0
14/04/2021
16.17
 3,500 15.40 16.17 15.34 1,200 0 0.0
13/04/2021
15.40
 600 15.34 15.62 15.40 0 0 0
12/04/2021
15.34
 0 15.34 15.34 15.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |