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
(2026-06-30) 		0.30 1.88% 15,000 5,300 0
16
16.30
16.30
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.30
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.30
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.30
12 tháng
(2025-08-04) 		1.12 7.37% 818,300 -17,900 -0.4
13.23
17
16.30
24 tháng
(2024-08-09) 		1.29 8.59% 1,401,023 -21,900 -0.5
13.23
17
16.30
36 tháng
(2023-08-15) 		1.10 7.22% 2,259,869 -43,600 -0.9
13.22
17
16.30
60 tháng
(2021-08-25) 		3.87 31.10% 7,759,488 241,770 4.9
10.36
17
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
15.28
 18,600 15.18 15.28 15.18 0 0 0
06/03/2026
15.18
 900 15.18 15.18 15.18 0 0 0
05/03/2026
14.90
 4,300 15.18 15.37 14.90 0 0 0
04/03/2026
14.90
 0 14.90 14.90 14.90 0 0 0
03/03/2026
14.90
 0 14.90 14.90 14.90 0 0 0
02/03/2026
14.90
 400 14.90 14.90 14.90 0 0 0
27/02/2026
15.46
 0 15.46 15.46 15.46 0 0 0
26/02/2026
15.46
 0 15.46 15.46 15.46 0 0 0
25/02/2026
15.46
 0 15.46 15.46 15.46 0 0 0
24/02/2026
15.46
 0 15.46 15.46 15.46 0 0 0
23/02/2026
15.46
 600 14.90 15.46 14.90 0 0 0
13/02/2026
15.65
 100 15.65 15.65 15.65 0 0 0
12/02/2026
15.46
 200 15.46 15.46 15.46 0 0 0
11/02/2026
15.46
 100 15.46 15.46 15.46 0 0 0
10/02/2026
15.37
 27,900 15.46 15.55 14.62 0 0 0
09/02/2026
14.16
 1,100 14.90 14.90 14.16 0 0 0
06/02/2026
15.65
 100 15.65 15.65 15.65 0 0 0
05/02/2026
15.46
 23,500 15.65 15.83 14.25 0 0 0
04/02/2026
15.65
 7,200 14.90 15.74 14.90 0 0 0
03/02/2026
15.65
 100 15.65 15.65 15.65 0 0 0
02/02/2026
15.65
 100 15.65 15.65 15.65 0 0 0
30/01/2026
15.74
 6,200 15.46 15.74 14.90 0 0 0
29/01/2026
15.37
 13,300 15.28 15.46 14.72 0 0 0
28/01/2026
14.72
 36,500 14.16 15.55 14.16 0 0 0
27/01/2026
14.53
 21,300 15.18 15.37 14.06 0 0 0
26/01/2026
14.34
 200 14.06 14.34 14.06 0 0 0
23/01/2026
15.28
 15,200 15.18 15.37 14.34 0 0 0
22/01/2026
14.25
 200 14.06 14.25 14.06 0 0 0
21/01/2026
15.18
 7,600 14.34 15.18 13.97 0 0 0
20/01/2026
15.09
 100 15.09 15.09 15.09 0 0 0
19/01/2026
15.09
 100 15.09 15.09 15.09 0 0 0
16/01/2026
15.18
 14,400 15.18 15.28 14.06 500 0 0.0
15/01/2026
13.97
 1,200 14.25 14.25 13.97 0 0 0
14/01/2026
14.25
 700 15.28 15.28 14.25 0 0 0
13/01/2026
15.37
 9,900 15.00 15.37 14.25 0 0 0
12/01/2026
14.25
 22,600 15.00 15.46 14.25 0 0 0
09/01/2026
14.06
 1,100 15.37 15.37 14.06 0 0 0
08/01/2026
15.37
 14,300 15.37 15.37 15.37 0 0 0
07/01/2026
13.97
 12,100 13.97 15.09 13.97 0 0 0
06/01/2026
13.79
 500 13.79 13.79 13.79 0 0 0
05/01/2026
13.79
 0 13.79 13.79 13.79 0 0 0
31/12/2025
13.79
 0 13.79 13.79 13.79 0 0 0
30/12/2025
13.79
 0 13.79 13.79 13.79 0 0 0
29/12/2025
13.79
 0 13.79 13.79 13.79 0 0 0
26/12/2025
13.79
 200 13.88 13.88 13.79 100 0 0.0
25/12/2025
13.69
 0 13.69 13.69 13.69 0 0 0
24/12/2025
13.69
 0 13.69 13.69 13.69 0 0 0
23/12/2025
13.69
 1,000 13.79 13.79 13.69 0 0 0
22/12/2025
13.69
 4,000 14.53 14.53 13.51 0 0 0
19/12/2025
13.23
 0 13.23 13.23 13.23 0 0 0
18/12/2025
13.23
 500 13.23 13.23 13.23 0 0 0
17/12/2025
14.25
 2,800 14.34 14.44 14.25 0 0 0
16/12/2025
14.44
 200 14.44 14.44 14.44 0 0 0
15/12/2025
14.34
 0 14.34 14.34 14.34 0 0 0
12/12/2025
14.34
 0 14.34 14.34 14.34 0 0 0
11/12/2025
14.34
 0 14.34 14.34 14.34 0 0 0
10/12/2025
14.34
 0 14.34 14.34 14.34 0 0 0
09/12/2025
14.34
 1,100 14.25 14.34 14.25 0 0 0
08/12/2025
14.44
 1,600 14.53 14.53 14.44 0 0 0
05/12/2025
14.44
 600 14.34 14.44 14.34 0 0 0
04/12/2025
14.25
 0 14.25 14.25 14.25 0 0 0
03/12/2025
14.25
 0 14.25 14.25 14.25 0 0 0
02/12/2025
14.25
 300 14.25 14.25 14.25 0 0 0
01/12/2025: Cổ tức tiền mặt tỉ lệ: 6%
01/12/2025
14.25
 0 14.25 14.25 14.25 0 0 0
28/11/2025
14.25
 1,000 14.07 14.25 14.07 0 0 0
27/11/2025
14.07
 5,200 14.25 14.25 13.98 0 0 0
26/11/2025
14.25
 6,700 14.34 14.34 14.25 0 0 0
25/11/2025
14.34
 1,300 14.25 14.34 13.98 0 0 0
24/11/2025
14.25
 5,000 13.71 14.43 13.71 0 0 0
21/11/2025
14.34
 8,800 14.25 14.43 13.89 0 200 -0.0
20/11/2025
13.89
 12,400 14.07 14.07 13.80 0 0 0
19/11/2025
14.07
 9,200 14.43 14.52 13.98 0 0 0
18/11/2025
13.80
 30,200 14.25 14.25 13.80 0 0 0
17/11/2025
14.16
 10,900 14.25 14.43 14.16 0 0 0
14/11/2025
14.16
 700 14.25 14.34 14.16 0 0 0
13/11/2025
14.34
 3,200 14.43 14.43 14.25 0 0 0
12/11/2025
14.43
 8,000 14.43 14.43 14.25 0 0 0
11/11/2025
14.43
 11,300 14.43 14.61 14.16 0 0 0
10/11/2025
14.16
 18,200 15.24 15.51 14.16 0 0 0
07/11/2025
14.16
 100 14.16 14.16 14.16 0 0 0
06/11/2025
14.34
 19,400 15.24 15.42 14.16 0 0 0
05/11/2025
14.07
 1,200 15.15 15.24 14.07 0 0 0
04/11/2025
13.98
 8,100 15.42 15.51 13.44 0 0 0
03/11/2025
14.25
 100 14.25 14.25 14.25 0 0 0
31/10/2025
14.43
 8,000 14.61 14.61 14.43 0 0 0
30/10/2025
14.52
 1,500 15.42 15.68 14.52 0 0 0
29/10/2025
14.52
 100 14.52 14.52 14.52 0 0 0
28/10/2025
15.24
 1,500 14.43 15.24 14.43 0 0 0
27/10/2025
15.15
 0 15.15 15.15 15.15 0 0 0
24/10/2025
15.15
 300 15.15 15.15 15.15 0 0 0
23/10/2025
15.24
 800 15.06 15.24 15.06 0 0 0
22/10/2025
14.52
 5,100 14.61 14.61 14.52 0 0 0
21/10/2025
14.61
 2,400 14.88 15.24 14.61 0 0 0
20/10/2025
14.70
 10,200 14.70 14.70 14.70 0 0 0
17/10/2025
14.88
 1,300 14.97 14.97 14.88 0 0 0
16/10/2025
14.97
 300 15.06 15.06 14.97 0 0 0
15/10/2025
14.43
 5,100 14.97 14.97 14.43 0 0 0
14/10/2025
14.79
 900 14.97 14.97 14.79 0 900 -0.0
13/10/2025
14.79
 0 14.79 14.79 14.79 0 0 0
10/10/2025
14.79
 1,400 15.60 15.60 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |