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
(2026-07-01) 		0.30 1.88% 15,000 5,300 0
16
16.40
16.40
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.40
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.40
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.40
12 tháng
(2025-08-05) 		1.87 12.96% 817,000 -17,900 -0.4
13.23
17
16.40
24 tháng
(2024-08-12) 		1.29 8.59% 1,400,413 -21,900 -0.5
13.23
17
16.40
36 tháng
(2023-08-16) 		1.10 7.22% 2,255,069 -43,600 -0.9
13.22
17
16.40
60 tháng
(2021-08-26) 		3.87 31.10% 7,739,091 239,070 4.8
10.36
17
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2017
8.74
 0 8.74 8.74 8.74 0 0 0
18/05/2017
8.74
 4,200 8.45 8.81 8.45 1,600 0 0.0
17/05/2017
8.45
 500 8.45 8.45 8.45 0 0 0
16/05/2017
8.45
 4,000 8.45 8.45 8.45 0 0 0
15/05/2017
8.45
 12,400 8.88 8.88 8.45 0 0 0
12/05/2017
8.88
 2,000 8.74 8.95 8.88 2,000 0 0.1
11/05/2017
8.74
 0 8.74 8.74 8.74 0 0 0
10/05/2017
8.74
 31 8.74 8.74 8.74 0 0 0
09/05/2017
8.74
 400 8.45 8.74 8.63 400 0 0.0
08/05/2017
8.45
 6,400 8.45 8.45 8.45 800 0 0.0
05/05/2017
8.45
 5 8.45 8.45 8.45 0 0 0
04/05/2017
8.45
 40 8.45 8.45 8.45 0 0 0
03/05/2017
8.45
 2,710 8.45 8.63 8.45 500 0 0.0
28/04/2017
8.45
 805 8.74 8.74 8.45 0 0 0
27/04/2017
8.74
 750 8.45 8.74 8.45 0 0 0
26/04/2017
8.45
 300 8.49 8.49 8.45 0 0 0
25/04/2017
8.49
 2,900 8.45 8.49 8.45 0 0 0
24/04/2017
8.45
 1,000 8.63 8.77 8.45 0 0 0
21/04/2017
8.63
 500 8.45 8.63 8.63 0 0 0
20/04/2017
8.45
 1,100 8.45 8.45 8.45 1,000 0 0.0
19/04/2017
8.45
 1,000 8.45 8.45 8.45 0 1,000 -0.0
18/04/2017
8.45
 1,000 8.45 8.45 8.45 1,000 0 0.0
17/04/2017
8.45
 1,100 8.45 8.45 8.45 800 1,100 -0.0
14/04/2017
8.45
 700 8.45 8.45 8.45 0 0 0
13/04/2017
8.45
 0 8.45 8.45 8.45 0 0 0
12/04/2017
8.45
 9,300 8.49 8.49 8.45 0 5,300 -0.1
11/04/2017
8.49
 8,300 9.23 9.26 8.45 100 7,900 -0.2
10/04/2017
9.23
 10,300 9.30 9.30 8.38 100 8,200 -0.2
07/04/2017
9.30
 1,400 8.59 9.30 7.75 100 1,300 -0.0
05/04/2017
8.59
 101 9.12 9.12 8.59 0 100 -0.0
04/04/2017
9.12
 15,400 9.33 9.33 8.45 100 15,300 -0.4
03/04/2017
9.33
 300 8.81 9.33 9.12 300 0 0.0
31/03/2017
8.81
 1,603 8.45 8.81 8.45 700 0 0.0
30/03/2017
8.45
 3,800 8.28 8.77 8.45 0 3,700 -0.1
29/03/2017
8.28
 1,000 8.45 8.45 8.28 0 1,000 -0.0
28/03/2017
8.45
 4,600 8.49 8.49 7.75 0 0 0
27/03/2017
8.49
 4,200 9.40 10.28 8.49 200 400 -0.0
24/03/2017
9.40
 30 9.40 9.40 9.40 0 0 0
23/03/2017
9.40
 5,210 8.74 9.47 7.89 200 0 0.0
22/03/2017
8.74
 6,100 8.63 9.37 8.45 100 4,900 -0.1
21/03/2017
8.63
 16,800 9.58 9.58 8.63 0 13,700 -0.3
20/03/2017
9.58
 510 8.77 9.58 8.52 100 410 -0.0
17/03/2017
8.77
 0 8.77 8.77 8.77 0 0 0
16/03/2017
8.77
 900 8.56 8.81 8.56 0 0 0
15/03/2017
8.56
 7,380 9.19 9.19 8.56 0 1,500 -0.0
14/03/2017
9.19
 8,100 9.19 9.33 9.19 0 4,000 -0.1
13/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
10/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
09/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
08/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
07/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
06/03/2017
9.19
 0 9.19 9.19 9.19 0 0 0
03/03/2017
9.19
 1,200 9.23 9.23 8.35 0 0 0
02/03/2017
9.23
 0 9.23 9.23 9.23 0 0 0
01/03/2017
9.23
 2,500 10.25 10.25 9.23 0 1,400 -0.0
28/02/2017
10.25
 0 10.25 10.25 10.25 0 0 0
27/02/2017
10.25
 0 10.25 10.25 10.25 0 0 0
24/02/2017
10.25
 100 9.40 10.25 10.25 100 0 0.0
23/02/2017
9.40
 0 9.40 9.40 9.40 0 0 0
22/02/2017
9.40
 0 9.40 9.40 9.40 0 0 0
21/02/2017
9.40
 100 9.26 9.40 9.40 100 0 0.0
20/02/2017
9.26
 5,200 9.69 9.69 8.74 100 5,000 -0.1
17/02/2017
9.69
 100 8.84 9.69 9.69 100 0 0.0
16/02/2017
8.84
 2,400 8.66 8.88 8.14 300 2,000 -0.0
15/02/2017
8.66
 1,800 8.63 9.12 8.63 800 1,600 -0.0
14/02/2017
8.63
 1,500 8.81 8.81 8.63 0 0 0
13/02/2017
8.81
 1,500 9.16 9.16 8.38 100 0 0.0
10/02/2017
9.16
 0 9.16 9.16 9.16 0 0 0
09/02/2017
9.16
 12,100 9.44 9.86 8.52 100 11,900 -0.3
08/02/2017
9.44
 100 9.83 9.83 9.44 100 0 0.0
07/02/2017
9.83
 0 9.83 9.83 9.83 0 0 0
06/02/2017
9.83
 0 9.83 9.83 9.83 0 0 0
03/02/2017
9.83
 100 9.16 9.83 9.83 100 0 0.0
02/02/2017
9.16
 1,500 9.51 9.51 9.16 600 0 0.0
25/01/2017
9.51
 6,800 9.51 9.51 9.47 6,800 600 0.2
24/01/2017
9.51
 8,200 9.16 9.51 8.45 2,700 7,500 -0.1
23/01/2017
9.16
 226 9.16 10.07 9.16 100 0 0.0
20/01/2017
9.16
 8,700 9.19 10.04 8.63 2,600 5,000 -0.1
19/01/2017
9.19
 100 10.18 10.18 9.19 100 0 0.0
18/01/2017
10.18
 0 10.18 10.18 10.18 0 0 0
17/01/2017
10.18
 0 10.18 10.18 10.18 0 0 0
16/01/2017
10.18
 100 9.44 10.18 10.18 100 0 0.0
13/01/2017
9.44
 100 8.63 9.44 9.44 100 0 0.0
12/01/2017
8.63
 10,600 9.12 9.12 8.63 6,000 10,600 -0.1
11/01/2017
9.12
 0 9.12 9.12 9.12 0 0 0
10/01/2017
9.12
 10 9.12 9.12 9.12 0 0 0
09/01/2017
9.12
 1,100 8.95 9.65 8.14 900 0 0.0
06/01/2017
8.95
 100 8.63 8.95 8.95 100 0 0.0
05/01/2017
8.63
 700 8.31 8.63 8.31 700 0 0.0
04/01/2017
8.31
 2,900 8.17 8.98 8.28 100 0 0.0
03/01/2017
8.17
 3,500 9.02 9.02 8.17 0 0 0
30/12/2016
9.02
 1,700 9.47 9.47 8.81 47,900 46,700 0.0
29/12/2016
9.47
 100 8.63 9.47 9.47 100 0 0.0
28/12/2016
8.63
 4,200 8.14 8.95 8.45 4,200 2,800 0.0
27/12/2016
8.14
 400 8.74 9.58 8.14 200 0 0.0
26/12/2016
8.74
 5,200 9.69 9.69 8.74 5,200 5,200 0
23/12/2016
9.69
 100 8.81 9.69 9.69 100 0 0.0
22/12/2016
8.81
 0 8.81 8.81 8.81 0 0 0
21/12/2016
8.81
 0 8.81 8.81 8.81 0 0 0
20/12/2016
8.81
 0 8.81 8.81 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |