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)
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
10/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
09/07/2025
16.12
 0 16.12 16.12 16.12 0 0 0
08/07/2025
16.12
 100 16.12 16.12 16.12 0 0 0
07/07/2025
15.67
 1,400 16.12 16.12 16.12 0 0 0
04/07/2025
15.67
 5,600 15.85 16.03 15.67 0 0 0
03/07/2025
15.94
 0 15.94 15.94 15.94 0 0 0
02/07/2025
15.94
 10,200 15.94 15.94 15.58 0 0 0
01/07/2025
15.58
 200 15.49 15.58 15.49 0 0 0
30/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
27/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
26/06/2025
15.49
 300 15.49 15.49 15.49 0 0 0
25/06/2025
15.49
 0 15.49 15.49 15.49 0 0 0
24/06/2025
15.49
 2,900 15.58 15.58 15.49 0 0 0
23/06/2025
15.40
 1,400 16.03 16.03 15.40 0 0 0
20/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
19/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
18/06/2025
16.03
 3,000 15.94 16.03 15.94 0 0 0
17/06/2025
15.85
 0 15.85 15.85 15.85 0 0 0
16/06/2025
15.85
 0 15.85 15.85 15.85 0 0 0
13/06/2025
15.85
 6,700 15.31 15.85 15.31 0 0 0
12/06/2025
15.31
 100 15.31 15.31 15.31 0 0 0
11/06/2025
15.31
 100 15.31 15.31 15.31 0 0 0
10/06/2025
15.40
 6,000 15.67 16.12 15.40 0 0 0
09/06/2025
16.12
 3,800 16.12 16.12 16.03 0 0 0
06/06/2025
15.94
 23,900 16.12 16.12 15.22 0 0 0
05/06/2025
15.58
 13,200 15.58 16.12 15.22 0 0 0
04/06/2025
15.76
 0 15.76 15.76 15.76 0 0 0
03/06/2025
15.76
 0 15.76 15.76 15.76 0 0 0
02/06/2025
15.76
 5,100 16.12 16.12 15.67 0 0 0
30/05/2025
16.12
 9,400 15.67 16.12 15.22 0 0 0
29/05/2025
16.12
 1,800 16.12 16.12 16.12 0 0 0
28/05/2025
16.12
 5,700 16.12 16.12 16.12 0 0 0
27/05/2025
16.12
 6,600 16.12 16.12 16.12 0 0 0
26/05/2025
16.12
 3,300 15.49 16.12 15.22 0 0 0
23/05/2025
16.12
 3,100 15.49 16.12 15.49 0 0 0
22/05/2025
15.31
 0 15.31 15.31 15.31 0 0 0
21/05/2025
15.31
 3,000 15.31 15.31 15.31 0 0 0
20/05/2025
16.12
 8,500 15.67 16.12 15.22 0 0 0
19/05/2025
16.39
 100 16.39 16.39 16.39 0 0 0
16/05/2025
16.12
 400 15.22 16.12 15.22 0 0 0
15/05/2025
16.12
 0 16.12 16.12 16.12 0 0 0
14/05/2025
16.12
 900 16.12 16.12 16.12 0 0 0
13/05/2025
15.94
 2,300 15.94 15.94 15.94 0 0 0
12/05/2025
15.76
 400 15.85 15.85 15.76 0 0 0
09/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
08/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
07/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
06/05/2025
15.58
 0 15.58 15.58 15.58 0 0 0
05/05/2025
15.58
 500 15.58 15.58 15.58 0 0 0
29/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
28/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
25/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
24/04/2025
15.58
 0 15.58 15.58 15.58 0 0 0
23/04/2025
15.58
 2,900 14.96 16.03 14.96 0 0 0
22/04/2025
15.22
 600 14.51 15.22 14.51 0 0 0
21/04/2025
15.94
 0 15.94 15.94 15.94 0 0 0
18/04/2025
15.94
 100 15.94 15.94 15.94 0 0 0
17/04/2025
16.03
 63,700 14.69 16.03 14.51 0 0 0
16/04/2025
16.12
 500 15.76 16.12 15.76 0 0 0
15/04/2025
15.94
 1,200 15.94 15.94 15.94 0 0 0
14/04/2025
14.51
 28,300 15.22 15.22 14.51 0 0 0
11/04/2025
15.31
 4,800 15.22 16.21 14.78 0 0 0
10/04/2025
16.12
 200 16.12 16.12 16.12 0 0 0
09/04/2025
16.12
 16,700 14.78 16.12 14.78 0 0 0
08/04/2025
15.13
 16,700 15.04 15.49 14.33 0 0 0
04/04/2025
15.76
 17,600 15.04 15.76 14.78 0 0 0
03/04/2025
15.04
 7,100 15.04 16.03 15.04 100 0 0.0
02/04/2025
16.12
 400 16.12 16.12 15.22 0 0 0
01/04/2025
15.49
 4,300 15.49 16.12 14.69 0 0 0
31/03/2025
15.49
 3,900 15.49 16.12 15.49 0 0 0
28/03/2025
15.85
 3,500 15.85 15.85 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |