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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |