CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

17.20
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
(2026-08-17) 		0.30 1.78% 34,000 13,100 0
16
19.10
17.20
2 tháng
(2026-07-16) 		1.38 8.72% 82,600 18,400 0
15.04
19.10
17.20
3 tháng
(2026-06-16) 		1.86 12.16% 87,300 18,400 0
15.04
19.10
17.20
6 tháng
(2026-03-18) 		2.28 15.31% 137,600 18,400 0
14.01
19.10
17.20
12 tháng
(2025-09-19) 		2.76 19.11% 730,300 18,000 -0.0
12.84
19.10
17.20
24 tháng
(2024-09-24) 		2.71 18.69% 1,451,709 -9,200 -0.5
12.84
19.10
17.20
36 tháng
(2023-10-02) 		3.01 21.25% 2,151,869 -28,100 -0.9
12.83
19.10
17.20
60 tháng
(2021-10-11) 		3.65 26.90% 6,625,149 207,030 3.9
10.06
19.10
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
13.08
 47,311 13.20 13.38 13.02 0 0 0
15/11/2021
13.20
 47,300 13.32 13.38 13.02 5,000 0 0.1
12/11/2021
13.32
 24,600 13.38 13.38 13.08 5,000 0 0.1
11/11/2021
13.38
 62,300 13.08 13.38 13.08 6,200 0 0.1
10/11/2021
13.08
 59,887 13.08 13.20 12.96 28,800 0 0.6
09/11/2021
13.08
 25,059 13.08 13.32 13.08 5,000 0 0.1
08/11/2021
13.08
 19,706 13.02 13.44 13.02 0 600 -0.0
05/11/2021
13.02
 57,923 13.32 13.32 12.72 0 0 0
04/11/2021
13.32
 11,409 13.32 13.38 13.08 0 0 0
03/11/2021
13.32
 29,368 13.55 13.73 13.08 0 0 0
02/11/2021
13.55
 157,600 12.72 13.67 12.66 0 100 -0.0
01/11/2021
12.72
 22,568 12.72 13.02 12.60 0 4,400 -0.1
29/10/2021
12.72
 28,018 12.66 12.78 12.48 0 0 0
28/10/2021
12.66
 24,600 12.72 12.72 12.37 0 0 0
27/10/2021
12.72
 24,100 12.60 12.72 12.60 0 0 0
26/10/2021
12.60
 7,590 12.60 12.78 12.42 0 0 0
25/10/2021
12.60
 30,730 12.66 12.72 12.48 0 3,300 -0.1
22/10/2021
12.66
 20,510 12.66 12.72 12.37 0 0 0
21/10/2021
12.66
 21,450 12.66 12.72 12.37 0 0 0
20/10/2021
12.66
 43,568 12.42 12.72 12.31 0 0 0
19/10/2021
12.42
 20,760 12.07 12.48 12.01 0 2,700 -0.1
18/10/2021
12.07
 84,282 12.66 13.08 11.89 5,000 3,000 0.0
15/10/2021
12.66
 140,954 13.32 13.32 12.54 2,300 700 0.0
14/10/2021
13.32
 87,612 13.44 13.44 12.96 0 0 0
13/10/2021
13.44
 10,700 13.49 13.67 13.38 0 0 0
12/10/2021
13.49
 18,900 13.55 13.55 13.14 800 0 0.0
11/10/2021
13.55
 15,300 13.49 13.67 13.44 0 0 0
08/10/2021
13.49
 10,300 13.67 13.67 13.49 0 0 0
07/10/2021
13.67
 25,531 13.61 13.79 13.44 21 2,000 -0.0
06/10/2021
13.61
 24,649 13.67 13.91 13.49 19 2,500 -0.1
05/10/2021
13.67
 38,700 13.44 13.73 13.26 0 0 0
04/10/2021
13.44
 56,013 13.91 14.27 13.20 600 0 0.0
01/10/2021
13.91
 73,800 14.33 14.33 13.55 2,300 0 0.1
30/09/2021
14.33
 25,140 14.74 14.74 13.91 2,100 0 0.1
29/09/2021
14.74
 161,059 13.73 15.04 13.73 1,500 0 0.0
28/09/2021
13.73
 205,300 12.48 13.73 12.19 500 0 0.0
27/09/2021
12.48
 61,660 12.90 12.90 12.48 500 0 0.0
24/09/2021
12.90
 183,062 12.13 12.90 11.83 5,400 0 0.1
23/09/2021
12.13
 42,807 12.01 12.13 11.83 7,500 0 0.1
22/09/2021
12.01
 65,319 12.42 12.42 11.83 5,000 1,300 0.1
21/09/2021
12.42
 17,400 12.42 12.78 12.07 0 0 0
20/09/2021
12.42
 4,100 12.25 12.42 12.25 0 0 0
17/09/2021
12.25
 10,600 12.42 12.60 12.25 0 0 0
16/09/2021
12.42
 9,700 12.48 13.08 12.42 0 0 0
15/09/2021
12.48
 15,000 12.48 12.48 12.37 0 0 0
14/09/2021
12.48
 25,700 12.37 13.08 12.37 0 0 0
13/09/2021
12.37
 15,100 12.25 12.48 12.13 0 0 0
10/09/2021
12.25
 17,600 12.37 12.37 12.07 8,000 0 0.2
09/09/2021
12.37
 5,800 12.25 12.42 12.13 0 100 -0.0
08/09/2021
12.25
 10,300 12.48 12.48 12.07 4,000 0 0.1
07/09/2021
12.48
 3,700 12.48 12.78 12.37 0 0 0
06/09/2021
12.48
 15,000 12.19 12.48 12.19 0 0 0
01/09/2021
12.19
 28,402 12.01 12.19 12.01 6,000 0 0.1
31/08/2021
12.01
 5,200 12.01 12.13 12.01 0 0 0
30/08/2021
12.01
 9,100 12.07 12.19 12.01 0 400 -0.0
27/08/2021
12.07
 5,100 12.07 12.07 12.07 0 0 0
26/08/2021
12.07
 13,600 12.07 12.07 11.83 8,000 0 0.2
25/08/2021
12.07
 20,397 12.01 12.07 11.89 2,700 0 0.1
24/08/2021
12.01
 29,900 11.89 12.37 11.83 23,400 3,400 0.4
23/08/2021
11.89
 4,000 12.37 12.37 11.89 3,400 0 0.1
20/08/2021
12.37
 41,900 12.13 12.60 11.95 0 0 0
19/08/2021
12.13
 19,900 12.19 12.19 11.89 5,000 0 0.1
18/08/2021
12.19
 13,500 12.19 12.66 12.07 900 0 0.0
17/08/2021
12.19
 2,300 12.31 12.54 11.35 0 0 0
16/08/2021
12.31
 12,300 12.37 12.60 12.01 0 0 0
13/08/2021
12.37
 18,100 12.48 12.48 12.37 10,000 0 0.2
12/08/2021
12.48
 12,600 12.42 12.48 12.37 6,000 0 0.1
11/08/2021
12.42
 41,300 12.66 12.66 12.37 12,400 0 0.3
10/08/2021
12.66
 10,000 12.66 12.72 12.54 0 0 0
09/08/2021
12.66
 18,000 12.42 12.96 12.42 12,200 0 0.3
06/08/2021
12.42
 26,900 12.66 12.84 12.31 13,100 100 0.3
05/08/2021
12.66
 21,800 12.90 13.02 12.48 6,200 0 0.1
04/08/2021
12.90
 9,100 12.48 13.08 12.48 0 0 0
03/08/2021
12.48
 42,200 12.90 12.90 11.77 0 0 0
02/08/2021
12.90
 33,100 14.21 14.21 12.90 100 0 0.0
30/07/2021
14.21
 18,700 14.74 14.74 13.91 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
14.74
 30,500 20.36 20.36 14.15 200 0 0.0
28/07/2021
20.36
 89,518 19.92 20.51 19.82 0 0 0
27/07/2021
19.92
 68,800 20.26 20.51 19.67 100 100 0.0
26/07/2021
20.26
 74,400 18.92 20.76 18.83 0 0 0
23/07/2021
18.92
 30,600 18.83 18.92 18.83 1,700 0 0.1
22/07/2021
18.83
 23,200 18.83 18.83 18.68 1,000 0 0.0
21/07/2021
18.83
 12,905 18.58 18.83 18.58 0 0 0
20/07/2021
18.58
 13,418 18.33 19.27 18.28 100 0 0.0
19/07/2021
18.33
 22,000 18.78 18.78 18.18 0 0 0
16/07/2021
18.78
 11,200 18.92 18.92 18.48 0 0 0
15/07/2021
18.92
 16,100 18.92 19.32 18.83 0 0 0
14/07/2021
18.92
 5,300 19.07 19.07 18.83 0 100 -0.0
13/07/2021
19.07
 23,300 18.83 19.07 18.83 0 4,000 -0.2
12/07/2021
18.83
 41,000 18.68 19.37 18.33 0 100 -0.0
09/07/2021
18.68
 4,200 18.68 18.83 18.68 0 0 0
08/07/2021
18.68
 5,033 18.43 18.73 18.03 0 0 0
07/07/2021
18.43
 10,500 18.73 18.73 18.03 700 0 0.0
06/07/2021
18.73
 11,000 18.83 18.83 18.68 600 0 0.0
05/07/2021
18.83
 17,400 18.87 18.87 17.83 0 0 0
02/07/2021
18.87
 7,500 18.92 19.17 18.83 0 0 0
01/07/2021
18.92
 9,000 18.83 18.97 18.83 0 0 0
30/06/2021
18.83
 15,500 19.07 19.17 18.83 0 0 0
29/06/2021
19.07
 41,200 18.78 19.32 18.83 100 0 0.0
28/06/2021
18.78
 8,100 18.83 19.32 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |