CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.50
0.20
(1.31%)
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
(2025-11-05) 		-0.40 -2.55% 153,100 -200 -0.0
15.30
16.10
15.50
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.50
3 tháng
(2025-09-08) 		-1.40 -8.38% 240,200 -11,100 -0.2
15.30
17.50
15.50
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.50
12 tháng
(2024-12-10) 		-1.45 -8.66% 844,466 -28,200 -0.5
15.08
17.87
15.50
24 tháng
(2023-12-18) 		-0.53 -3.32% 1,535,269 -51,700 -0.9
15.08
18.05
15.50
36 tháng
(2022-12-21) 		1.86 13.80% 3,101,785 23,170 0.7
13.44
18.29
15.50
60 tháng
(2020-12-31) 		1.29 9.21% 8,663,533 343,770 7.1
11.56
23.41
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
8.33
 300 8.18 8.33 8.18 0 0 0
23/09/2016
8.18
 3,300 8.22 9.04 8.18 800 200 0.0
22/09/2016
8.22
 2,100 8.15 8.22 8.15 700 0 0.0
21/09/2016
8.15
 300 8.11 8.15 8.15 0 0 0
20/09/2016
8.11
 6,000 8.07 8.11 8.11 0 0 0
19/09/2016
8.07
 900 8.07 8.07 8.04 0 0 0
16/09/2016
8.07
 6,700 8.11 8.48 8.07 800 0 0.0
15/09/2016
8.11
 0 8.11 8.11 8.11 0 0 0
14/09/2016
8.11
 9,500 8.15 8.22 8.11 0 0 0
13/09/2016
8.15
 20,600 8.15 8.33 8.15 0 0 0
12/09/2016
8.15
 6,200 8.15 8.44 8.15 0 0 0
09/09/2016
8.15
 5,369 8.15 8.18 8.15 0 100 -0.0
08/09/2016
8.15
 12,300 8.15 8.18 8.15 10,000 0 0.2
07/09/2016
8.15
 3,200 8.18 8.18 8.15 2,000 100 0.0
06/09/2016
8.18
 23,000 8.26 8.33 8.15 13,500 100 0.3
05/09/2016
8.26
 10,700 8.30 8.48 8.26 5,000 300 0.1
01/09/2016
8.30
 10,500 8.26 8.33 8.26 4,000 0 0.1
31/08/2016
8.26
 17,900 8.15 8.52 8.15 10,600 0 0.2
30/08/2016
8.15
 6,900 8.26 8.33 8.15 3,000 0 0.1
29/08/2016
8.26
 2,800 8.52 8.52 8.18 2,100 200 0.0
26/08/2016
8.52
 8,300 8.52 8.52 8.33 3,000 0 0.1
25/08/2016
8.52
 6,000 9.07 9.07 8.41 2,000 0 0.0
24/08/2016
9.07
 13,200 8.33 9.07 8.48 3,000 0 0.1
23/08/2016
8.33
 26,600 8.04 8.33 7.89 11,000 0 0.2
22/08/2016
8.04
 25,500 7.78 8.04 7.92 5,000 0 0.1
19/08/2016
7.78
 15,000 7.78 7.81 7.78 8,000 0 0.2
18/08/2016
7.78
 11,600 7.96 7.96 7.78 8,700 0 0.2
17/08/2016
7.96
 1,000 7.92 7.96 7.96 0 0 0
16/08/2016
7.92
 3,017 7.85 7.92 7.92 0 0 0
15/08/2016
7.85
 0 7.85 7.85 7.85 0 0 0
12/08/2016
7.85
 100 7.78 7.85 7.85 0 0 0
11/08/2016
7.78
 600 8.15 8.15 7.78 500 0 0.0
10/08/2016
8.15
 200 7.85 8.15 8.15 0 0 0
09/08/2016
7.85
 2,800 7.96 7.96 7.78 1,100 0 0.0
08/08/2016
7.96
 2,300 8.04 8.04 7.96 0 0 0
05/08/2016
8.04
 3,000 8.44 8.44 7.96 0 0 0
04/08/2016
8.44
 900 7.85 8.44 7.78 500 0 0.0
03/08/2016
7.85
 2,900 8.70 8.70 7.85 0 0 0
02/08/2016
8.70
 400 8.81 9.63 8.52 0 0 0
01/08/2016
8.81
 2,100 8.04 8.81 8.07 0 0 0
29/07/2016
8.04
 1,500 7.78 8.04 7.92 0 0 0
28/07/2016
7.78
 12,700 7.70 7.78 7.74 10,700 0 0.2
27/07/2016
7.70
 0 7.70 7.70 7.70 0 0 0
26/07/2016
7.70
 500 7.70 7.70 7.70 0 0 0
25/07/2016
7.70
 1,000 7.70 7.70 7.70 1,000 0 0.0
22/07/2016
7.70
 1,000 7.70 7.70 7.70 0 0 0
21/07/2016
7.70
 0 7.70 7.70 7.70 0 0 0
20/07/2016
7.70
 0 7.70 7.70 7.70 0 0 0
19/07/2016
7.70
 0 7.70 7.70 7.70 0 0 0
18/07/2016
7.70
 100 7.67 7.70 7.70 0 0 0
15/07/2016
7.67
 500 7.30 7.67 7.67 0 0 0
14/07/2016
7.30
 3,600 7.78 7.78 7.18 0 0 0
13/07/2016
7.78
 1,000 7.78 7.78 7.78 0 0 0
12/07/2016
7.78
 1,500 7.70 7.78 7.74 0 0 0
11/07/2016
7.70
 500 7.11 7.70 7.70 0 0 0
08/07/2016
7.11
 0 7.11 7.11 7.11 0 0 0
07/07/2016
7.11
 0 7.11 7.11 7.11 0 0 0
06/07/2016
7.11
 0 7.11 7.11 7.11 0 0 0
05/07/2016
7.11
 4,500 7.78 7.81 7.11 0 0 0
04/07/2016
7.78
 0 7.78 7.78 7.78 0 0 0
01/07/2016
7.78
 0 7.78 7.78 7.78 0 0 0
30/06/2016
7.78
 1,400 7.22 7.78 7.37 0 0 0
29/06/2016
7.22
 4,000 7.04 7.22 7.07 0 0 0
28/06/2016
7.04
 6,000 7.04 7.04 7.00 0 1,000 -0.0
27/06/2016
7.04
 200 7.04 7.04 7.04 0 0 0
24/06/2016
7.04
 4,500 7.04 7.04 7.00 0 0 0
23/06/2016
7.04
 9,000 7.04 7.04 7.04 0 0 0
22/06/2016
7.04
 5,823 7.18 7.18 7.04 0 0 0
21/06/2016
7.18
 1,100 7.00 7.18 7.11 0 0 0
20/06/2016
7.00
 2,900 7.04 7.04 7.00 0 0 0
17/06/2016
7.04
 0 7.04 7.04 7.04 0 0 0
16/06/2016
7.04
 100 7.00 7.04 7.04 0 0 0
15/06/2016
7.00
 0 7.00 7.00 7.00 0 0 0
14/06/2016
7.00
 11,100 7.04 7.22 7.00 0 0 0
13/06/2016
7.04
 1,900 7.04 7.04 7.04 0 0 0
10/06/2016
7.04
 3,000 7.26 7.26 7.04 1,000 0 0.0
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2016
7.26
 100 7.04 7.26 7.26 0 0 0
08/06/2016
7.04
 7,400 6.89 7.04 6.82 0 0 0
07/06/2016
6.89
 100 6.89 6.89 6.89 0 0 0
06/06/2016
6.89
 0 6.89 6.89 6.89 0 0 0
03/06/2016
6.89
 2,000 6.96 6.96 6.89 0 0 0
02/06/2016
6.96
 1,000 6.86 6.96 6.96 0 0 0
01/06/2016
6.86
 0 6.86 6.86 6.86 0 0 0
31/05/2016
6.86
 10,100 7.04 7.04 6.82 0 0 0
30/05/2016
7.04
 4,100 7.47 7.47 6.86 0 0 0
27/05/2016
7.47
 100 6.82 7.47 7.47 100 0 0.0
26/05/2016
6.82
 0 6.82 6.82 6.82 0 0 0
25/05/2016
6.82
 6,205 7.58 7.58 6.82 400 0 0.0
24/05/2016
7.58
 3,200 8.41 8.41 7.58 0 0 0
23/05/2016
8.41
 3,000 8.48 8.48 7.65 100 0 0.0
20/05/2016
8.48
 2,200 9.38 9.38 8.48 0 0 0
19/05/2016
9.38
 200 8.77 9.38 9.02 0 0 0
18/05/2016
8.77
 100 9.74 9.74 8.77 0 0 0
17/05/2016
9.74
 100 9.38 9.74 9.74 100 0 0.0
16/05/2016
9.38
 200 9.74 9.74 8.77 100 0 0.0
13/05/2016
9.74
 0 9.74 9.74 9.74 0 0 0
12/05/2016
9.74
 0 9.74 9.74 9.74 0 0 0
11/05/2016
9.74
 1,200 9.02 9.74 8.12 600 0 0.0
10/05/2016
9.02
 600 9.74 10.68 8.77 200 0 0.0
09/05/2016
9.74
 300 9.53 10.46 8.66 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |