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)
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
12/11/2020
14.25
 0 14.25 14.25 14.25 0 0 0
11/11/2020
14.25
 200 14.25 14.25 14.25 0 0 0
10/11/2020
14.25
 1,560 14.19 14.25 14.25 1,500 0 0.0
09/11/2020
14.19
 0 14.19 14.19 14.19 0 0 0
06/11/2020
14.19
 400 14.78 14.78 14.19 0 0 0
05/11/2020
14.78
 0 14.78 14.78 14.78 0 0 0
04/11/2020
14.78
 0 14.78 14.78 14.78 0 0 0
03/11/2020
14.78
 0 14.78 14.78 14.78 0 0 0
02/11/2020
14.78
 100 14.78 14.78 14.78 0 100 -0.0
30/10/2020
14.78
 0 14.78 14.78 14.78 0 0 0
29/10/2020
14.78
 500 13.98 14.78 14.78 0 500 -0.0
28/10/2020
13.98
 8,800 13.72 13.98 13.98 0 0 0
27/10/2020
13.72
 5,063 13.46 13.72 13.72 0 0 0
26/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
23/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
22/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
21/10/2020
13.46
 115 13.46 13.46 13.46 100 0 0.0
20/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
19/10/2020
13.46
 3,400 13.46 13.56 13.46 0 0 0
16/10/2020
13.46
 10 13.46 13.46 13.46 0 0 0
15/10/2020
13.46
 5 13.46 13.46 13.46 0 0 0
14/10/2020
13.46
 700 13.46 13.46 13.46 0 0 0
13/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
12/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
09/10/2020
13.46
 1 13.46 13.46 13.46 0 0 0
08/10/2020
13.46
 0 13.46 13.46 13.46 0 0 0
07/10/2020
13.46
 1,000 13.98 13.98 13.46 0 0 0
06/10/2020
13.98
 0 13.98 13.98 13.98 0 0 0
05/10/2020
13.98
 3,000 13.19 13.98 13.61 0 0 0
02/10/2020
13.19
 1,000 12.93 13.19 13.19 0 0 0
01/10/2020
12.93
 10 12.93 12.93 12.93 0 0 0
30/09/2020
12.93
 0 12.93 12.93 12.93 0 0 0
29/09/2020
12.93
 10 12.93 12.93 12.93 0 0 0
28/09/2020
12.93
 2,000 12.56 12.93 12.88 0 0 0
25/09/2020
12.56
 0 12.56 12.56 12.56 0 0 0
24/09/2020
12.56
 1,000 12.51 12.56 12.56 0 0 0
23/09/2020
12.51
 1,000 12.45 12.51 12.51 0 0 0
22/09/2020
12.45
 0 12.45 12.45 12.45 0 0 0
21/09/2020
12.45
 1,000 12.40 12.45 12.45 0 0 0
18/09/2020
12.40
 1,519 12.40 12.40 12.40 0 0 0
17/09/2020
12.40
 1,000 12.66 12.66 12.40 0 0 0
16/09/2020
12.66
 500 12.66 12.66 12.66 0 0 0
15/09/2020
12.66
 500 12.66 12.66 12.66 0 0 0
14/09/2020
12.66
 500 12.93 12.93 12.66 0 0 0
11/09/2020
12.93
 139 12.40 12.93 12.93 0 0 0
10/09/2020
12.40
 3,021 12.40 12.40 11.87 0 0 0
09/09/2020
12.40
 0 12.40 12.40 12.40 0 0 0
08/09/2020
12.40
 200 11.87 12.40 12.40 200 0 0.0
07/09/2020
11.87
 300 12.40 12.40 11.19 0 100 -0.0
04/09/2020
12.40
 0 12.40 12.40 12.40 0 0 0
03/09/2020
12.40
 0 12.40 12.40 12.40 0 0 0
01/09/2020
12.40
 0 12.40 12.40 12.40 0 0 0
31/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
28/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
27/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
26/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
25/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
24/08/2020
12.40
 100 12.40 12.40 12.40 0 0 0
21/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
20/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
19/08/2020
12.40
 1,000 11.93 12.40 12.40 0 0 0
18/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
17/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
14/08/2020
11.93
 0 11.93 11.93 11.93 0 0 0
13/08/2020
11.93
 5,300 11.87 11.93 11.93 0 0 0
12/08/2020
11.87
 0 11.87 11.87 11.87 0 0 0
11/08/2020
11.87
 1,000 11.87 11.87 11.87 0 0 0
10/08/2020
11.87
 0 11.87 11.87 11.87 0 0 0
07/08/2020
11.87
 2,000 12.66 12.66 11.61 0 0 0
06/08/2020
12.66
 1,000 12.66 12.66 12.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |