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
(2026-07-01) 		0.30 1.88% 15,000 5,300 0
16
16.40
16.40
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.40
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.40
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.40
12 tháng
(2025-08-05) 		1.87 12.96% 817,000 -17,900 -0.4
13.23
17
16.40
24 tháng
(2024-08-12) 		1.29 8.59% 1,400,413 -21,900 -0.5
13.23
17
16.40
36 tháng
(2023-08-16) 		1.10 7.22% 2,255,069 -43,600 -0.9
13.22
17
16.40
60 tháng
(2021-08-26) 		3.87 31.10% 7,739,091 239,070 4.8
10.36
17
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
14.60
 300 14.65 14.65 13.42 0 100 -0.0
14/05/2021
14.65
 100 13.68 14.65 14.65 0 0 0
13/05/2021
13.68
 0 13.68 13.68 13.68 0 0 0
12/05/2021
13.68
 0 13.68 13.68 13.68 0 0 0
11/05/2021
13.68
 100 14.96 14.96 13.68 0 100 -0.0
10/05/2021
14.96
 3,200 14.90 14.96 14.70 0 0 0
07/05/2021
14.90
 100 13.63 14.90 14.90 0 0 0
06/05/2021
13.63
 0 13.63 13.63 13.63 0 0 0
05/05/2021
13.63
 1,100 15.01 15.01 13.58 0 100 -0.0
04/05/2021
15.01
 3,900 13.68 15.01 14.96 0 0 0
29/04/2021
13.68
 100 15.06 15.06 13.68 0 100 -0.0
28/04/2021
15.06
 200 13.78 15.06 15.06 0 0 0
27/04/2021
13.78
 100 15.31 15.31 13.78 0 100 -0.0
26/04/2021
15.31
 200 15.21 15.31 13.78 0 100 -0.0
23/04/2021
15.21
 200 15.26 15.26 13.83 0 100 -0.0
22/04/2021
15.26
 2,600 15.26 15.31 13.83 0 100 -0.0
20/04/2021
15.26
 0 15.26 15.26 15.26 0 0 0
19/04/2021
15.26
 300 15.06 15.26 13.58 0 100 -0.0
16/04/2021
15.06
 0 15.06 15.06 15.06 0 0 0
15/04/2021
15.06
 0 15.06 15.06 15.06 0 0 0
14/04/2021
15.06
 3,500 14.34 15.06 14.29 1,200 0 0.0
13/04/2021
14.34
 600 14.29 14.55 14.34 0 0 0
12/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0
09/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0
08/04/2021
14.29
 100 14.29 14.29 14.29 0 0 0
07/04/2021
14.29
 2,500 14.14 14.29 14.04 400 0 0.0
06/04/2021
14.14
 1,800 13.63 14.14 13.78 0 0 0
05/04/2021
13.63
 1,000 14.29 14.29 13.27 0 100 -0.0
02/04/2021
14.29
 1,000 14.55 14.55 14.29 1,000 0 0.0
01/04/2021
14.55
 2,100 14.29 14.55 14.29 0 0 0
31/03/2021
14.29
 0 14.29 14.29 14.29 0 0 0
30/03/2021
14.29
 7,400 13.78 14.44 14.29 0 0 0
29/03/2021
13.78
 7,300 13.78 13.78 13.78 0 1,300 -0.0
26/03/2021
13.78
 0 13.78 13.78 13.78 0 0 0
25/03/2021
13.78
 4,000 13.53 13.78 13.78 0 0 0
24/03/2021
13.53
 500 13.53 13.58 13.53 300 0 0.0
23/03/2021
13.53
 3,600 13.78 13.78 13.53 0 0 0
22/03/2021
13.78
 4,301 13.37 13.78 13.37 1,800 0 0.0
19/03/2021
13.37
 300 13.27 13.37 13.37 0 0 0
18/03/2021
13.27
 4,200 13.78 14.75 13.27 100 0 0.0
17/03/2021
13.78
 2,500 13.88 13.88 13.78 2,100 0 0.1
16/03/2021
13.88
 2,124 13.27 14.29 13.78 0 0 0
15/03/2021
13.27
 500 13.27 13.27 13.07 200 200 -0
12/03/2021
13.27
 0 13.27 13.27 13.27 0 0 0
11/03/2021
13.27
 0 13.27 13.27 13.27 0 0 0
10/03/2021
13.27
 4,509 13.02 13.27 13.22 0 0 0
09/03/2021
13.02
 500 12.86 13.02 11.79 0 100 -0.0
08/03/2021
12.86
 1,001 13.07 13.07 12.86 900 0 0.0
05/03/2021
13.07
 100 13.22 13.22 13.07 0 100 -0.0
04/03/2021
13.22
 200 13.27 13.27 13.22 0 0 0
03/03/2021
13.27
 2,400 12.81 13.27 12.81 1,000 1,400 -0.0
02/03/2021
12.81
 1,200 12.76 12.91 12.81 0 0 0
01/03/2021
12.76
 0 12.76 12.76 12.76 0 0 0
26/02/2021
12.76
 500 11.89 13.07 12.76 0 0 0
25/02/2021
11.89
 100 13.17 13.17 11.89 0 100 -0.0
24/02/2021
13.17
 0 13.17 13.17 13.17 0 0 0
23/02/2021
13.17
 1,400 13.02 13.17 13.02 400 0 0.0
22/02/2021
13.02
 100 12.81 13.02 13.02 0 0 0
19/02/2021
12.81
 1,900 12.76 12.86 12.81 0 0 0
18/02/2021
12.76
 0 12.76 12.76 12.76 0 0 0
17/02/2021
12.76
 0 12.76 12.76 12.76 0 0 0
09/02/2021
12.76
 5,600 12.76 12.76 12.76 1,200 0 0.0
08/02/2021
12.76
 1,200 12.76 12.76 12.76 0 0 0
05/02/2021
12.76
 5,000 12.76 12.76 12.76 5,000 0 0.1
04/02/2021
12.76
 5,000 11.99 12.76 12.76 0 0 0
03/02/2021
11.99
 0 11.99 11.99 11.99 0 0 0
02/02/2021
11.99
 0 11.99 11.99 11.99 0 0 0
01/02/2021
11.99
 0 11.99 11.99 11.99 0 0 0
29/01/2021
11.99
 0 11.99 11.99 11.99 0 0 0
28/01/2021
11.99
 5,400 12.76 12.76 11.99 5,400 0 0.1
27/01/2021
12.76
 5,300 12.81 12.81 12.76 5,000 0 0.1
26/01/2021
12.81
 4,738 12.76 12.81 12.76 0 0 0
25/01/2021
12.76
 5,900 12.76 12.76 12.76 5,300 0 0.1
22/01/2021
12.76
 4,400 12.76 12.76 12.76 0 0 0
21/01/2021
12.76
 100 12.76 12.76 12.76 0 0 0
20/01/2021
12.76
 1,500 12.76 12.76 12.76 0 0 0
19/01/2021
12.76
 1,000 12.76 13.02 12.76 0 0 0
18/01/2021
12.76
 100 12.76 12.76 12.76 0 0 0
15/01/2021
12.76
 300 12.51 12.76 12.76 0 0 0
14/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
13/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
12/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
11/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
08/01/2021
12.51
 1,100 12.30 12.51 12.51 0 0 0
07/01/2021
12.30
 6,400 12.51 12.51 12.25 0 0 0
06/01/2021
12.51
 1,200 12.51 12.51 12.40 0 900 -0.0
05/01/2021
12.51
 3,644 12.51 12.51 12.51 0 0 0
04/01/2021
12.51
 300 12.56 12.56 12.51 0 0 0
31/12/2020
12.56
 1,400 12.56 12.56 12.56 0 0 0
30/12/2020
12.56
 601 12.51 12.56 12.56 0 0 0
29/12/2020
12.51
 0 12.51 12.51 12.51 0 0 0
28/12/2020
12.51
 5,700 11.99 12.51 11.99 900 1,300 -0.0
25/12/2020
11.99
 3,500 12.25 12.25 11.99 0 500 -0.0
24/12/2020
12.25
 500 12.25 12.25 12.25 500 0 0.0
23/12/2020
12.25
 2,600 12.10 12.25 12.25 0 0 0
22/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
21/12/2020
12.10
 4,100 12.25 12.25 12.10 0 0 0
18/12/2020
12.25
 8,500 12.81 12.81 12.20 700 0 0.0
17/12/2020
12.81
 0 12.81 12.81 12.81 0 0 0
16/12/2020
12.81
 0 12.81 12.81 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |