CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.30
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
(2026-03-30) 		0.10 0.62% 33,900 0 0
15.50
16.70
16.30
2 tháng
(2026-03-02) 		0.30 1.88% 165,500 0 0
15.40
16.70
16.30
3 tháng
(2026-01-29) 		-0.20 -1.21% 246,000 0 0
15.20
16.90
16.30
6 tháng
(2025-10-31) 		0.81 5.21% 585,300 400 0.0
14.20
16.90
16.30
12 tháng
(2025-05-05) 		0.72 4.61% 1,002,800 -27,700 -0.5
14.20
17.13
16.30
24 tháng
(2024-05-09) 		0.50 3.14% 1,657,230 -38,000 -0.7
14.20
17.37
16.30
36 tháng
(2023-05-15) 		-0.25 -1.50% 2,544,134 -53,900 -1.0
14.19
17.37
16.30
60 tháng
(2021-05-25) 		-1.02 -5.87% 8,941,016 318,270 6.5
11.12
22.52
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |