CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

17.20
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
(2026-08-17) 		0.30 1.78% 34,000 13,100 0
16
19.10
17.20
2 tháng
(2026-07-16) 		1.38 8.72% 82,600 18,400 0
15.04
19.10
17.20
3 tháng
(2026-06-16) 		1.86 12.16% 87,300 18,400 0
15.04
19.10
17.20
6 tháng
(2026-03-18) 		2.28 15.31% 137,600 18,400 0
14.01
19.10
17.20
12 tháng
(2025-09-19) 		2.76 19.11% 730,300 18,000 -0.0
12.84
19.10
17.20
24 tháng
(2024-09-24) 		2.71 18.69% 1,451,709 -9,200 -0.5
12.84
19.10
17.20
36 tháng
(2023-10-02) 		3.01 21.25% 2,151,869 -28,100 -0.9
12.83
19.10
17.20
60 tháng
(2021-10-11) 		3.65 26.90% 6,625,149 207,030 3.9
10.06
19.10
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2017
9.54
 100 8.89 9.54 9.54 100 0 0.0
02/02/2017
8.89
 1,500 9.23 9.23 8.89 600 0 0.0
25/01/2017
9.23
 6,800 9.23 9.23 9.20 6,800 600 0.2
24/01/2017
9.23
 8,200 8.89 9.23 8.20 2,700 7,500 -0.1
23/01/2017
8.89
 226 8.89 9.78 8.89 100 0 0.0
20/01/2017
8.89
 8,700 8.92 9.74 8.38 2,600 5,000 -0.1
19/01/2017
8.92
 100 9.88 9.88 8.92 100 0 0.0
18/01/2017
9.88
 0 9.88 9.88 9.88 0 0 0
17/01/2017
9.88
 0 9.88 9.88 9.88 0 0 0
16/01/2017
9.88
 100 9.16 9.88 9.88 100 0 0.0
13/01/2017
9.16
 100 8.38 9.16 9.16 100 0 0.0
12/01/2017
8.38
 10,600 8.85 8.85 8.38 6,000 10,600 -0.1
11/01/2017
8.85
 0 8.85 8.85 8.85 0 0 0
10/01/2017
8.85
 10 8.85 8.85 8.85 0 0 0
09/01/2017
8.85
 1,100 8.68 9.37 7.90 900 0 0.0
06/01/2017
8.68
 100 8.38 8.68 8.68 100 0 0.0
05/01/2017
8.38
 700 8.07 8.38 8.07 700 0 0.0
04/01/2017
8.07
 2,900 7.93 8.72 8.03 100 0 0.0
03/01/2017
7.93
 3,500 8.75 8.75 7.93 0 0 0
30/12/2016
8.75
 1,700 9.20 9.20 8.55 47,900 46,700 0.0
29/12/2016
9.20
 100 8.38 9.20 9.20 100 0 0.0
28/12/2016
8.38
 4,200 7.90 8.68 8.20 4,200 2,800 0.0
27/12/2016
7.90
 400 8.48 9.30 7.90 200 0 0.0
26/12/2016
8.48
 5,200 9.40 9.40 8.48 5,200 5,200 0
23/12/2016
9.40
 100 8.55 9.40 9.40 100 0 0.0
22/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
21/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
20/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
19/12/2016
8.55
 2,110 8.72 8.72 7.86 100 0 0.0
16/12/2016
8.72
 120 8.38 8.72 8.72 100 0 0.0
15/12/2016
8.38
 900 8.38 8.38 8.38 900 300 0.0
14/12/2016
8.38
 0 8.38 8.38 8.38 0 0 0
13/12/2016
8.38
 500 8.55 8.55 8.38 500 0 0.0
12/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
09/12/2016
8.55
 1,600 8.55 8.62 8.55 1,400 0 0.0
08/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
07/12/2016
8.55
 0 8.55 8.55 8.55 0 0 0
06/12/2016
8.55
 2,200 8.55 8.55 8.03 100 0 0.0
05/12/2016
8.55
 1,000 8.55 8.55 8.55 0 0 0
02/12/2016
8.55
 800 8.55 8.55 8.55 0 0 0
01/12/2016
8.55
 2,000 8.51 8.72 8.55 1,000 0 0.0
30/11/2016
8.51
 21,000 8.55 8.65 8.51 21,000 18,000 0.1
29/11/2016
8.55
 1,700 8.75 8.75 8.55 1,700 0 0.0
28/11/2016
8.75
 40 8.75 8.75 8.75 0 0 0
25/11/2016
8.75
 500 8.72 8.75 8.62 500 0 0.0
24/11/2016
8.72
 1,600 8.58 8.72 8.62 1,000 0 0.0
23/11/2016
8.58
 3,100 8.62 9.20 7.76 600 0 0.0
22/11/2016
8.62
 0 8.62 8.62 8.62 0 0 0
21/11/2016
8.62
 500 8.55 8.62 8.62 200 0 0.0
18/11/2016
8.55
 300 8.55 8.55 8.55 300 0 0.0
17/11/2016
8.55
 2,000 8.79 8.79 8.55 0 0 0
16/11/2016
8.79
 2,436 8.89 8.89 8.79 1,300 0 0.0
15/11/2016
8.89
 1,800 8.89 8.89 8.79 800 0 0.0
14/11/2016
8.89
 400 8.89 8.89 8.89 400 0 0.0
11/11/2016
8.89
 2,200 8.89 8.92 8.89 1,000 0 0.0
10/11/2016
8.89
 3,000 8.51 8.89 8.62 500 0 0.0
09/11/2016
8.51
 8,100 8.44 8.51 8.24 7,900 0 0.2
08/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
08/11/2016
8.44
 4,500 8.38 8.48 8.38 1,400 0 0.0
07/11/2016
8.38
 2,200 8.15 8.54 8.21 2,000 0 0.1
04/11/2016
8.15
 220 8.31 8.47 8.15 110 0 0.0
03/11/2016
8.31
 5,900 8.12 8.31 8.05 0 0 0
02/11/2016
8.12
 7,300 8.21 8.38 8.12 7,100 0 0.2
01/11/2016
8.21
 12,756 8.54 8.54 8.21 9,900 0 0.3
31/10/2016
8.54
 4,900 8.38 8.54 8.38 4,200 4,000 0.0
28/10/2016
8.38
 7,020 8.34 8.38 8.05 5,900 100 0.2
27/10/2016
8.34
 9,100 8.15 8.38 8.21 3,600 0 0.1
26/10/2016
8.15
 5,320 8.05 8.18 8.05 5,000 0 0.1
25/10/2016
8.05
 7,600 8.05 8.05 8.02 3,100 0 0.1
24/10/2016
8.05
 3,600 8.05 8.05 8.05 2,600 0 0.1
21/10/2016
8.05
 3,200 8.21 8.28 7.99 2,200 100 0.1
20/10/2016
8.21
 6,440 8.05 8.21 7.99 4,000 0 0.1
19/10/2016
8.05
 7,700 8.38 8.38 7.86 0 0 0
18/10/2016
8.38
 100 8.38 8.38 8.38 0 0 0
17/10/2016
8.38
 100 8.21 8.38 8.38 0 0 0
14/10/2016
8.21
 3,814 7.80 8.21 7.80 0 0 0
13/10/2016
7.80
 5,800 7.76 7.89 7.80 2,200 0 0.1
12/10/2016
7.76
 3,900 7.80 7.80 7.73 0 0 0
11/10/2016
7.80
 2,000 7.80 7.80 7.80 0 0 0
10/10/2016
7.80
 2,900 7.96 7.96 7.80 0 0 0
07/10/2016
7.96
 7,510 7.96 8.44 7.76 7,400 0 0.2
06/10/2016
7.96
 3,210 7.99 7.99 7.80 0 0 0
05/10/2016
7.99
 1,100 7.70 8.05 7.99 0 0 0
04/10/2016
7.70
 7,600 7.92 7.92 7.70 1,500 0 0.0
03/10/2016
7.92
 2,400 7.70 8.38 7.60 1,900 0 0.0
30/09/2016
7.70
 5,400 7.41 7.70 7.41 2,400 0 0.1
29/09/2016
7.41
 6,900 7.54 7.54 7.41 5,000 0 0.1
28/09/2016
7.54
 1,300 7.34 7.54 7.28 1,000 0 0.0
27/09/2016
7.34
 200 7.25 7.34 7.25 100 0 0.0
26/09/2016
7.25
 300 7.12 7.25 7.12 0 0 0
23/09/2016
7.12
 3,300 7.15 7.86 7.12 800 200 0.0
22/09/2016
7.15
 2,100 7.09 7.15 7.09 700 0 0.0
21/09/2016
7.09
 300 7.05 7.09 7.09 0 0 0
20/09/2016
7.05
 6,000 7.02 7.05 7.05 0 0 0
19/09/2016
7.02
 900 7.02 7.02 6.99 0 0 0
16/09/2016
7.02
 6,700 7.05 7.38 7.02 800 0 0.0
15/09/2016
7.05
 0 7.05 7.05 7.05 0 0 0
14/09/2016
7.05
 9,500 7.09 7.15 7.05 0 0 0
13/09/2016
7.09
 20,600 7.09 7.25 7.09 0 0 0
12/09/2016
7.09
 6,200 7.09 7.34 7.09 0 0 0
09/09/2016
7.09
 5,369 7.09 7.12 7.09 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |