CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
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
(2026-05-13) 		-0.30 -1.86% 7,600 0 0
15.80
17.90
15.80
2 tháng
(2026-04-13) 		-0.50 -3.07% 18,600 0 0
15.50
17.90
15.80
3 tháng
(2026-03-16) 		-0.80 -4.82% 74,600 0 0
15.50
17.90
15.80
6 tháng
(2025-12-15) 		0.40 2.60% 422,100 600 0.0
14.20
17.90
15.80
12 tháng
(2025-06-17) 		-0.05 -0.32% 907,300 -27,700 -0.5
14.20
17.90
15.80
24 tháng
(2024-06-24) 		-0.66 -4.03% 1,495,653 -27,200 -0.5
14.20
17.90
15.80
36 tháng
(2023-06-28) 		-0.68 -4.12% 2,362,399 -48,000 -0.9
14.19
17.90
15.80
60 tháng
(2021-07-08) 		-4.86 -23.52% 8,590,062 322,170 6.6
11.12
22.52
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
16.50
 9,900 16.10 16.50 15.30 0 0 0
12/01/2026
15.30
 22,600 16.10 16.60 15.30 0 0 0
09/01/2026
15.10
 1,100 16.50 16.50 15.10 0 0 0
08/01/2026
16.50
 14,300 16.50 16.50 16.50 0 0 0
07/01/2026
15
 12,100 15 16.20 15 0 0 0
06/01/2026
14.80
 500 14.80 14.80 14.80 0 0 0
05/01/2026
14.80
 0 14.80 14.80 14.80 0 0 0
31/12/2025
14.80
 0 14.80 14.80 14.80 0 0 0
30/12/2025
14.80
 0 14.80 14.80 14.80 0 0 0
29/12/2025
14.80
 0 14.80 14.80 14.80 0 0 0
26/12/2025
14.80
 200 14.90 14.90 14.80 100 0 0.0
25/12/2025
14.70
 0 14.70 14.70 14.70 0 0 0
24/12/2025
14.70
 0 14.70 14.70 14.70 0 0 0
23/12/2025
14.70
 1,000 14.80 14.80 14.70 0 0 0
22/12/2025
14.70
 4,000 15.60 15.60 14.50 0 0 0
19/12/2025
14.20
 0 14.20 14.20 14.20 0 0 0
18/12/2025
14.20
 500 14.20 14.20 14.20 0 0 0
17/12/2025
15.30
 2,800 15.40 15.50 15.30 0 0 0
16/12/2025
15.50
 200 15.50 15.50 15.50 0 0 0
15/12/2025
15.40
 0 15.40 15.40 15.40 0 0 0
12/12/2025
15.40
 0 15.40 15.40 15.40 0 0 0
11/12/2025
15.40
 0 15.40 15.40 15.40 0 0 0
10/12/2025
15.40
 0 15.40 15.40 15.40 0 0 0
09/12/2025
15.40
 1,100 15.30 15.40 15.30 0 0 0
08/12/2025
15.50
 1,600 15.60 15.60 15.50 0 0 0
05/12/2025
15.50
 600 15.40 15.50 15.40 0 0 0
04/12/2025
15.30
 0 15.30 15.30 15.30 0 0 0
03/12/2025
15.30
 0 15.30 15.30 15.30 0 0 0
02/12/2025
15.30
 300 15.30 15.30 15.30 0 0 0
01/12/2025: Cổ tức tiền mặt tỉ lệ: 6%
01/12/2025
15.30
 0 15.30 15.30 15.30 0 0 0
28/11/2025
15.30
 1,000 15.11 15.30 15.11 0 0 0
27/11/2025
15.11
 5,200 15.30 15.30 15.01 0 0 0
26/11/2025
15.30
 6,700 15.40 15.40 15.30 0 0 0
25/11/2025
15.40
 1,300 15.30 15.40 15.01 0 0 0
24/11/2025
15.30
 5,000 14.72 15.49 14.72 0 0 0
21/11/2025
15.40
 8,800 15.30 15.49 14.92 0 200 -0.0
20/11/2025
14.92
 12,400 15.11 15.11 14.82 0 0 0
19/11/2025
15.11
 9,200 15.49 15.59 15.01 0 0 0
18/11/2025
14.82
 30,200 15.30 15.30 14.82 0 0 0
17/11/2025
15.20
 10,900 15.30 15.49 15.20 0 0 0
14/11/2025
15.20
 700 15.30 15.40 15.20 0 0 0
13/11/2025
15.40
 3,200 15.49 15.49 15.30 0 0 0
12/11/2025
15.49
 8,000 15.49 15.49 15.30 0 0 0
11/11/2025
15.49
 11,300 15.49 15.68 15.20 0 0 0
10/11/2025
15.20
 18,200 16.36 16.65 15.20 0 0 0
07/11/2025
15.20
 100 15.20 15.20 15.20 0 0 0
06/11/2025
15.40
 19,400 16.36 16.55 15.20 0 0 0
05/11/2025
15.11
 1,200 16.26 16.36 15.11 0 0 0
04/11/2025
15.01
 8,100 16.55 16.65 14.43 0 0 0
03/11/2025
15.30
 100 15.30 15.30 15.30 0 0 0
31/10/2025
15.49
 8,000 15.68 15.68 15.49 0 0 0
30/10/2025
15.59
 1,500 16.55 16.84 15.59 0 0 0
29/10/2025
15.59
 100 15.59 15.59 15.59 0 0 0
28/10/2025
16.36
 1,500 15.49 16.36 15.49 0 0 0
27/10/2025
16.26
 0 16.26 16.26 16.26 0 0 0
24/10/2025
16.26
 300 16.26 16.26 16.26 0 0 0
23/10/2025
16.36
 800 16.17 16.36 16.17 0 0 0
22/10/2025
15.59
 5,100 15.68 15.68 15.59 0 0 0
21/10/2025
15.68
 2,400 15.97 16.36 15.68 0 0 0
20/10/2025
15.78
 10,200 15.78 15.78 15.78 0 0 0
17/10/2025
15.97
 1,300 16.07 16.07 15.97 0 0 0
16/10/2025
16.07
 300 16.17 16.17 16.07 0 0 0
15/10/2025
15.49
 5,100 16.07 16.07 15.49 0 0 0
14/10/2025
15.88
 900 16.07 16.07 15.88 0 900 -0.0
13/10/2025
15.88
 0 15.88 15.88 15.88 0 0 0
10/10/2025
15.88
 1,400 16.74 16.74 15.88 0 0 0
09/10/2025
16.26
 200 15.88 16.26 15.88 0 0 0
08/10/2025
16.07
 0 16.07 16.07 16.07 0 0 0
07/10/2025
16.07
 0 16.07 16.07 16.07 0 0 0
06/10/2025
16.07
 0 16.07 16.07 16.07 0 0 0
03/10/2025
16.07
 0 16.07 16.07 16.07 0 0 0
02/10/2025
16.07
 1,700 16.65 16.74 16.07 0 0 0
01/10/2025
15.88
 0 15.88 15.88 15.88 0 0 0
30/09/2025
15.88
 0 15.88 15.88 15.88 0 0 0
29/09/2025
15.88
 900 15.88 15.88 15.88 0 0 0
26/09/2025
15.97
 0 15.97 15.97 15.97 0 0 0
25/09/2025
15.97
 13,500 16.36 16.74 15.97 0 0 0
24/09/2025
15.88
 100 15.88 15.88 15.88 0 0 0
23/09/2025
16.26
 0 16.26 16.26 16.26 0 0 0
22/09/2025
16.26
 400 16.26 16.26 16.26 100 0 0.0
19/09/2025
15.97
 600 16.26 16.26 15.97 0 0 0
18/09/2025
15.97
 0 15.97 15.97 15.97 0 0 0
17/09/2025
15.97
 100 15.97 15.97 15.97 0 0 0
16/09/2025
16.26
 700 16.07 16.26 16.07 0 0 0
15/09/2025
16.07
 0 16.07 16.07 16.07 0 0 0
12/09/2025
16.07
 0 16.07 16.07 16.07 0 0 0
11/09/2025
16.07
 100 16.07 16.07 16.07 0 0 0
10/09/2025
16.84
 20,400 15.88 16.84 15.88 0 10,100 -0.2
09/09/2025
15.97
 600 15.97 15.97 15.97 0 0 0
08/09/2025
16.07
 700 16.84 16.84 16.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |