CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.60
0.20
(1.30%)
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
(2025-12-29) 		0.60 4.05% 100,200 500 0.0
14.80
16.50
15.60
2 tháng
(2025-11-28) 		0.10 0.65% 113,500 600 0.0
14.20
16.50
15.60
3 tháng
(2025-10-29) 		-0.19 -1.21% 283,100 400 0.0
14.20
16.50
15.60
6 tháng
(2025-07-31) 		-1.08 -6.54% 489,700 -23,200 -0.4
14.20
17.13
15.60
12 tháng
(2025-02-03) 		-1.17 -7.04% 920,542 -27,600 -0.5
14.20
17.19
15.60
24 tháng
(2024-02-07) 		0.42 2.79% 1,524,446 -47,000 -0.9
14.20
17.37
15.60
36 tháng
(2023-02-13) 		-0.77 -4.77% 2,776,940 -55,010 -1.0
14.19
17.60
15.60
60 tháng
(2021-02-22) 		1.43 10.21% 8,714,251 323,370 6.6
11.12
22.52
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
16.84
 66,900 16.17 16.84 14.63 0 0 0
04/09/2025
16.17
 15,600 15.88 16.94 15.88 0 9,900 -0.2
03/09/2025
16.84
 200 16.84 16.84 16.84 0 0 0
29/08/2025
16.17
 9,400 15.97 16.84 15.88 0 2,800 -0.0
28/08/2025
16.17
 2,300 16.17 16.17 16.17 0 100 0
27/08/2025
15.88
 0 15.88 15.88 15.88 0 0 0
26/08/2025
15.88
 3,000 15.88 15.88 15.88 0 0 0
25/08/2025
17.13
 0 17.13 17.13 17.13 0 0 0
22/08/2025
17.13
 4,000 17.03 17.13 17.03 0 0 0
21/08/2025
15.97
 100 15.97 15.97 15.97 0 0 0
20/08/2025
15.97
 100 15.97 15.97 15.97 0 0 0
19/08/2025
15.97
 1,100 16.17 16.17 15.97 0 0 0
18/08/2025
16.17
 4,500 16.26 16.26 16.17 0 0 0
15/08/2025
16.45
 2,700 16.36 16.45 16.36 0 0 0
14/08/2025
17.13
 0 17.13 17.13 17.13 0 0 0
13/08/2025
17.13
 100 17.13 17.13 17.13 0 0 0
12/08/2025
16.36
 3,100 16.55 17.13 16.36 0 0 0
11/08/2025
16.36
 3,800 16.55 17.32 16.36 0 0 0
08/08/2025
16.55
 1,800 16.26 16.55 15.78 0 0 0
07/08/2025
16.36
 5,100 16.36 16.36 15.68 0 0 0
06/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
06/08/2025
16.45
 1,800 16.65 16.65 15.40 100 0 0.0
05/08/2025
15.49
 9,300 16.39 16.75 15.31 0 0 0
04/08/2025
16.30
 1,300 16.84 16.84 16.30 0 0 0
01/08/2025
16.39
 700 16.39 16.48 16.39 0 0 0
31/07/2025
16.48
 400 16.12 16.48 16.12 0 0 0
30/07/2025
16.12
 2,500 16.57 16.57 16.12 0 0 0
29/07/2025
16.57
 2,100 16.57 16.75 16.57 0 0 0
28/07/2025
16.75
 22,000 16.66 16.75 16.39 0 0 0
25/07/2025
16.39
 11,700 16.57 16.66 16.30 0 2,100 -0.0
24/07/2025
16.21
 300 16.57 16.57 16.21 0 0 0
23/07/2025
15.85
 9,300 16.66 16.66 15.85 0 100 -0.0
22/07/2025
16.48
 2,300 15.85 16.66 15.85 0 0 0
21/07/2025
16.48
 6,800 15.76 16.57 15.76 0 2,300 -0.0
18/07/2025
15.76
 10,800 15.94 16.12 15.76 0 0 0
17/07/2025
16.12
 2,500 15.85 16.12 15.67 0 0 0
16/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
15/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
14/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
11/07/2025
16.12
 9,000 15.49 16.12 15.22 0 0 0
10/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
09/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
08/07/2025
16.12
 100 16.12 16.12 16.12 0 0 0
07/07/2025
15.67
 1,400 16.12 16.12 16.12 0 0 0
04/07/2025
15.67
 5,600 15.85 16.03 15.67 0 0 0
03/07/2025
15.94
 0 15.94 15.94 15.94 0 0 0
02/07/2025
15.94
 10,200 15.94 15.94 15.58 0 0 0
01/07/2025
15.58
 200 15.49 15.58 15.49 0 0 0
30/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
27/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
26/06/2025
15.49
 300 15.49 15.49 15.49 0 0 0
25/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
24/06/2025
15.49
 2,900 15.58 15.58 15.49 0 0 0
23/06/2025
15.40
 1,400 16.03 16.03 15.40 0 0 0
20/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
19/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
18/06/2025
16.03
 3,000 15.94 16.03 15.94 0 0 0
17/06/2025
15.85
 0 15.85 15.85 15.85 0 0 0
16/06/2025
15.85
 0 15.85 15.85 15.85 0 0 0
13/06/2025
15.85
 6,700 15.31 15.85 15.31 0 0 0
12/06/2025
15.31
 100 15.31 15.31 15.31 0 0 0
11/06/2025
15.31
 100 15.31 15.31 15.31 0 0 0
10/06/2025
15.40
 6,000 15.67 16.12 15.40 0 0 0
09/06/2025
16.12
 3,800 16.12 16.12 16.03 0 0 0
06/06/2025
15.94
 23,900 16.12 16.12 15.22 0 0 0
05/06/2025
15.58
 13,200 15.58 16.12 15.22 0 0 0
04/06/2025
15.76
 0 15.76 15.76 15.76 0 0 0
03/06/2025
15.76
 0 15.76 15.76 15.76 0 0 0
02/06/2025
15.76
 5,100 16.12 16.12 15.67 0 0 0
30/05/2025
16.12
 9,400 15.67 16.12 15.22 0 0 0
29/05/2025
16.12
 1,800 16.12 16.12 16.12 0 0 0
28/05/2025
16.12
 5,700 16.12 16.12 16.12 0 0 0
27/05/2025
16.12
 6,600 16.12 16.12 16.12 0 0 0
26/05/2025
16.12
 3,300 15.49 16.12 15.22 0 0 0
23/05/2025
16.12
 3,100 15.49 16.12 15.49 0 0 0
22/05/2025
15.31
 0 15.31 15.31 15.31 0 0 0
21/05/2025
15.31
 3,000 15.31 15.31 15.31 0 0 0
20/05/2025
16.12
 8,500 15.67 16.12 15.22 0 0 0
19/05/2025
16.39
 100 16.39 16.39 16.39 0 0 0
16/05/2025
16.12
 400 15.22 16.12 15.22 0 0 0
15/05/2025
16.12
 0 16.12 16.12 16.12 0 0 0
14/05/2025
16.12
 900 16.12 16.12 16.12 0 0 0
13/05/2025
15.94
 2,300 15.94 15.94 15.94 0 0 0
12/05/2025
15.76
 400 15.85 15.85 15.76 0 0 0
09/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
08/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
07/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
06/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
05/05/2025
15.58
 500 15.58 15.58 15.58 0 0 0
29/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
28/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
25/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
24/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
23/04/2025
15.58
 2,900 14.96 16.03 14.96 0 0 0
22/04/2025
15.22
 600 14.51 15.22 14.51 0 0 0
21/04/2025
15.94
 0 15.94 15.94 15.94 0 0 0
18/04/2025
15.94
 100 15.94 15.94 15.94 0 0 0
17/04/2025
16.03
 63,700 14.69 16.03 14.51 0 0 0
16/04/2025
16.12
 500 15.76 16.12 15.76 0 0 0
15/04/2025
15.94
 1,200 15.94 15.94 15.94 0 0 0
14/04/2025
14.51
 28,300 15.22 15.22 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |