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)
18/08/2017
9.94
 0 9.94 9.94 9.94 0 0 0
17/08/2017
9.94
 2,600 10.10 10.10 9.90 500 0 0.0
16/08/2017
10.10
 200 11.00 11.00 10.10 0 0 0
15/08/2017
11.00
 11,100 10.21 11.00 9.94 0 8,800 -0.2
14/08/2017
10.21
 0 10.21 10.21 10.21 0 0 0
11/08/2017
10.21
 80 10.21 10.21 10.21 0 0 0
10/08/2017
10.21
 0 10.21 10.21 10.21 0 0 0
09/08/2017
10.21
 400 10.21 10.21 10.21 300 400 -0.0
08/08/2017
10.21
 1,000 10.21 10.21 10.21 0 1,000 -0.0
07/08/2017
10.21
 1,300 10.25 10.25 9.90 1,200 300 0.0
04/08/2017
10.25
 0 10.25 10.25 10.25 0 0 0
03/08/2017
10.25
 0 10.25 10.25 10.25 0 0 0
02/08/2017
10.25
 0 10.25 10.25 10.25 0 0 0
01/08/2017
10.25
 0 10.25 10.25 10.25 0 0 0
31/07/2017
10.25
 100 10.65 10.65 10.25 0 0 0
28/07/2017
10.65
 0 10.65 10.65 10.65 0 0 0
27/07/2017
10.65
 2,500 10.65 10.65 10.65 2,500 2,100 0.0
26/07/2017
10.65
 0 10.65 10.65 10.65 0 0 0
25/07/2017
10.65
 800 10.65 10.69 10.65 0 300 -0.0
24/07/2017
10.65
 100 11.44 11.44 10.65 0 0 0
21/07/2017
11.44
 7,800 10.69 11.44 10.85 2,400 0 0.1
20/07/2017
10.69
 200 11.79 11.79 10.69 0 0 0
19/07/2017
11.79
 0 11.79 11.79 11.79 0 0 0
18/07/2017
11.79
 0 11.79 11.79 11.79 0 0 0
17/07/2017
11.79
 60 11.79 11.79 11.79 0 0 0
14/07/2017
11.79
 0 11.79 11.79 11.79 0 0 0
13/07/2017
11.79
 0 11.79 11.79 11.79 0 0 0
12/07/2017
11.79
 0 11.79 11.79 11.79 0 0 0
11/07/2017
11.79
 3,200 11.83 11.83 11.79 0 0 0
10/07/2017
11.83
 4,622 10.85 11.83 10.65 0 0 0
07/07/2017
10.85
 0 10.85 10.85 10.85 0 0 0
06/07/2017
10.85
 0 10.85 10.85 10.85 0 0 0
05/07/2017
10.85
 0 10.85 10.85 10.85 0 0 0
04/07/2017
10.85
 1,000 11.79 11.79 10.85 0 0 0
03/07/2017
11.79
 2,200 11.83 11.83 11.79 600 0 0.0
30/06/2017
11.83
 2,500 11.20 12.23 11.44 0 0 0
29/06/2017
11.20
 9,300 11.04 11.20 10.06 3,700 0 0.1
28/06/2017
11.04
 1,100 10.85 11.04 10.81 0 0 0
27/06/2017
10.85
 7,400 10.65 10.85 9.58 0 2,400 -0.1
26/06/2017
10.65
 6,500 10.25 11.28 10.41 0 0 0
23/06/2017
10.25
 0 10.25 10.25 10.25 0 0 0
22/06/2017
10.25
 6,050 10.06 10.25 10.25 0 0 0
21/06/2017
10.06
 31,300 9.66 10.25 9.82 0 0 0
20/06/2017
9.66
 1,000 9.86 9.86 9.66 400 400 0.0
19/06/2017
9.86
 9,300 9.86 9.86 9.78 0 0 0
16/06/2017
9.86
 0 9.86 9.86 9.86 0 0 0
15/06/2017
9.86
 3,500 9.66 9.86 9.78 0 1,300 -0.0
14/06/2017
9.66
 900 9.86 9.86 9.66 0 0 0
13/06/2017
9.86
 11,400 9.78 9.86 9.66 1,300 0 0.0
12/06/2017
9.78
 1,300 9.86 9.86 9.78 1,300 0 0.0
09/06/2017
9.86
 3,700 9.78 9.86 9.58 2,000 3,000 -0.0
08/06/2017
9.78
 1,000 10.06 10.06 9.78 0 0 0
07/06/2017
10.06
 22,300 9.86 10.06 9.47 3,300 0 0.1
06/06/2017
9.86
 10,100 9.74 9.86 9.66 0 0 0
05/06/2017
9.74
 5,200 9.54 9.74 9.50 200 0 0.0
02/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2017
9.54
 3,800 9.19 9.82 9.47 100 0 0.0
01/06/2017
9.19
 100 9.53 9.53 9.19 0 0 0
31/05/2017
9.53
 600 9.68 9.68 9.53 0 0 0
30/05/2017
9.68
 800 9.57 9.68 9.68 800 0 0.0
29/05/2017
9.57
 0 9.57 9.57 9.57 0 0 0
26/05/2017
9.57
 0 9.57 9.57 9.57 0 0 0
25/05/2017
9.57
 200 9.57 9.57 9.57 0 0 0
24/05/2017
9.57
 0 9.57 9.57 9.57 0 0 0
23/05/2017
9.57
 0 9.57 9.57 9.57 0 0 0
22/05/2017
9.57
 2,400 9.38 9.57 9.38 0 0 0
19/05/2017
9.38
 0 9.38 9.38 9.38 0 0 0
18/05/2017
9.38
 4,200 9.08 9.45 9.08 1,600 0 0.0
17/05/2017
9.08
 500 9.08 9.08 9.08 0 0 0
16/05/2017
9.08
 4,000 9.08 9.08 9.08 0 0 0
15/05/2017
9.08
 12,400 9.53 9.53 9.08 0 0 0
12/05/2017
9.53
 2,000 9.38 9.61 9.53 2,000 0 0.1
11/05/2017
9.38
 0 9.38 9.38 9.38 0 0 0
10/05/2017
9.38
 31 9.38 9.38 9.38 0 0 0
09/05/2017
9.38
 400 9.08 9.38 9.26 400 0 0.0
08/05/2017
9.08
 6,400 9.08 9.08 9.08 800 0 0.0
05/05/2017
9.08
 5 9.08 9.08 9.08 0 0 0
04/05/2017
9.08
 40 9.08 9.08 9.08 0 0 0
03/05/2017
9.08
 2,710 9.08 9.26 9.08 500 0 0.0
28/04/2017
9.08
 805 9.38 9.38 9.08 0 0 0
27/04/2017
9.38
 750 9.08 9.38 9.08 0 0 0
26/04/2017
9.08
 300 9.11 9.11 9.08 0 0 0
25/04/2017
9.11
 2,900 9.08 9.11 9.08 0 0 0
24/04/2017
9.08
 1,000 9.26 9.42 9.08 0 0 0
21/04/2017
9.26
 500 9.08 9.26 9.26 0 0 0
20/04/2017
9.08
 1,100 9.08 9.08 9.08 1,000 0 0.0
19/04/2017
9.08
 1,000 9.08 9.08 9.08 0 1,000 -0.0
18/04/2017
9.08
 1,000 9.08 9.08 9.08 1,000 0 0.0
17/04/2017
9.08
 1,100 9.08 9.08 9.08 800 1,100 -0.0
14/04/2017
9.08
 700 9.08 9.08 9.08 0 0 0
13/04/2017
9.08
 0 9.08 9.08 9.08 0 0 0
12/04/2017
9.08
 9,300 9.11 9.11 9.08 0 5,300 -0.1
11/04/2017
9.11
 8,300 9.91 9.95 9.08 100 7,900 -0.2
10/04/2017
9.91
 10,300 9.98 9.98 9.00 100 8,200 -0.2
07/04/2017
9.98
 1,400 9.23 9.98 8.32 100 1,300 -0.0
05/04/2017
9.23
 101 9.79 9.79 9.23 0 100 -0.0
04/04/2017
9.79
 15,400 10.02 10.02 9.08 100 15,300 -0.4
03/04/2017
10.02
 300 9.45 10.02 9.79 300 0 0.0
31/03/2017
9.45
 1,603 9.08 9.45 9.08 700 0 0.0
30/03/2017
9.08
 3,800 8.89 9.42 9.08 0 3,700 -0.1
29/03/2017
8.89
 1,000 9.08 9.08 8.89 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |