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
(2026-06-30) 		0.30 1.88% 15,000 5,300 0
16
16.30
16.30
2 tháng
(2026-06-01) 		-0.70 -4.12% 17,300 5,300 0
15.80
17
16.30
3 tháng
(2026-05-04) 		1.12 7.36% 27,500 5,300 0
15
17
16.30
6 tháng
(2026-02-02) 		0.65 4.17% 252,400 5,300 0
14.16
17
16.30
12 tháng
(2025-08-04) 		1.12 7.37% 818,300 -17,900 -0.4
13.23
17
16.30
24 tháng
(2024-08-09) 		1.29 8.59% 1,401,023 -21,900 -0.5
13.23
17
16.30
36 tháng
(2023-08-15) 		1.10 7.22% 2,259,869 -43,600 -0.9
13.22
17
16.30
60 tháng
(2021-08-25) 		3.87 31.10% 7,759,488 241,770 4.9
10.36
17
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
15.15
 200 14.79 15.15 14.79 0 0 0
08/10/2025
14.97
 0 14.97 14.97 14.97 0 0 0
07/10/2025
14.97
 0 14.97 14.97 14.97 0 0 0
06/10/2025
14.97
 0 14.97 14.97 14.97 0 0 0
03/10/2025
14.97
 0 14.97 14.97 14.97 0 0 0
02/10/2025
14.97
 1,700 15.51 15.60 14.97 0 0 0
01/10/2025
14.79
 0 14.79 14.79 14.79 0 0 0
30/09/2025
14.79
 0 14.79 14.79 14.79 0 0 0
29/09/2025
14.79
 900 14.79 14.79 14.79 0 0 0
26/09/2025
14.88
 0 14.88 14.88 14.88 0 0 0
25/09/2025
14.88
 13,500 15.24 15.60 14.88 0 0 0
24/09/2025
14.79
 100 14.79 14.79 14.79 0 0 0
23/09/2025
15.15
 0 15.15 15.15 15.15 0 0 0
22/09/2025
15.15
 400 15.15 15.15 15.15 100 0 0.0
19/09/2025
14.88
 600 15.15 15.15 14.88 0 0 0
18/09/2025
14.88
 0 14.88 14.88 14.88 0 0 0
17/09/2025
14.88
 100 14.88 14.88 14.88 0 0 0
16/09/2025
15.15
 700 14.97 15.15 14.97 0 0 0
15/09/2025
14.97
 0 14.97 14.97 14.97 0 0 0
12/09/2025
14.97
 0 14.97 14.97 14.97 0 0 0
11/09/2025
14.97
 100 14.97 14.97 14.97 0 0 0
10/09/2025
15.68
 20,400 14.79 15.68 14.79 0 10,100 -0.2
09/09/2025
14.88
 600 14.88 14.88 14.88 0 0 0
08/09/2025
14.97
 700 15.68 15.68 14.97 0 0 0
05/09/2025
15.68
 66,900 15.06 15.68 13.62 0 0 0
04/09/2025
15.06
 15,600 14.79 15.77 14.79 0 9,900 -0.2
03/09/2025
15.68
 200 15.68 15.68 15.68 0 0 0
29/08/2025
15.06
 9,400 14.88 15.68 14.79 0 2,800 -0.0
28/08/2025
15.06
 2,300 15.06 15.06 15.06 0 100 0
27/08/2025
14.79
 0 14.79 14.79 14.79 0 0 0
26/08/2025
14.79
 3,000 14.79 14.79 14.79 0 0 0
25/08/2025
15.95
 0 15.95 15.95 15.95 0 0 0
22/08/2025
15.95
 4,000 15.86 15.95 15.86 0 0 0
21/08/2025
14.88
 100 14.88 14.88 14.88 0 0 0
20/08/2025
14.88
 100 14.88 14.88 14.88 0 0 0
19/08/2025
14.88
 1,100 15.06 15.06 14.88 0 0 0
18/08/2025
15.06
 4,500 15.15 15.15 15.06 0 0 0
15/08/2025
15.33
 2,700 15.24 15.33 15.24 0 0 0
14/08/2025
15.95
 0 15.95 15.95 15.95 0 0 0
13/08/2025
15.95
 100 15.95 15.95 15.95 0 0 0
12/08/2025
15.24
 3,100 15.42 15.95 15.24 0 0 0
11/08/2025
15.24
 3,800 15.42 16.13 15.24 0 0 0
08/08/2025
15.42
 1,800 15.15 15.42 14.70 0 0 0
07/08/2025
15.24
 5,100 15.24 15.24 14.61 0 0 0
06/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
06/08/2025
15.33
 1,800 15.51 15.51 14.34 100 0 0.0
05/08/2025
14.43
 9,300 15.26 15.60 14.26 0 0 0
04/08/2025
15.18
 1,300 15.68 15.68 15.18 0 0 0
01/08/2025
15.26
 700 15.26 15.35 15.26 0 0 0
31/07/2025
15.35
 400 15.01 15.35 15.01 0 0 0
30/07/2025
15.01
 2,500 15.43 15.43 15.01 0 0 0
29/07/2025
15.43
 2,100 15.43 15.60 15.43 0 0 0
28/07/2025
15.60
 22,000 15.51 15.60 15.26 0 0 0
25/07/2025
15.26
 11,700 15.43 15.51 15.18 0 2,100 -0.0
24/07/2025
15.10
 300 15.43 15.43 15.10 0 0 0
23/07/2025
14.76
 9,300 15.51 15.51 14.76 0 100 -0.0
22/07/2025
15.35
 2,300 14.76 15.51 14.76 0 0 0
21/07/2025
15.35
 6,800 14.68 15.43 14.68 0 2,300 -0.0
18/07/2025
14.68
 10,800 14.85 15.01 14.68 0 0 0
17/07/2025
15.01
 2,500 14.76 15.01 14.60 0 0 0
16/07/2025
15.01
 0 15.01 15.01 15.01 0 0 0
15/07/2025
15.01
 0 15.01 15.01 15.01 0 0 0
14/07/2025
15.01
 0 15.01 15.01 15.01 0 0 0
11/07/2025
15.01
 9,000 14.43 15.01 14.18 0 0 0
10/07/2025
15.01
 0 15.01 15.01 15.01 0 0 0
09/07/2025
15.01
 0 15.01 15.01 15.01 0 0 0
08/07/2025
15.01
 100 15.01 15.01 15.01 0 0 0
07/07/2025
14.60
 1,400 15.01 15.01 15.01 0 0 0
04/07/2025
14.60
 5,600 14.76 14.93 14.60 0 0 0
03/07/2025
14.85
 0 14.85 14.85 14.85 0 0 0
02/07/2025
14.85
 10,200 14.85 14.85 14.51 0 0 0
01/07/2025
14.51
 200 14.43 14.51 14.43 0 0 0
30/06/2025
14.43
 0 14.43 14.43 14.43 0 0 0
27/06/2025
14.43
 0 14.43 14.43 14.43 0 0 0
26/06/2025
14.43
 300 14.43 14.43 14.43 0 0 0
25/06/2025
14.43
 0 14.43 14.43 14.43 0 0 0
24/06/2025
14.43
 2,900 14.51 14.51 14.43 0 0 0
23/06/2025
14.35
 1,400 14.93 14.93 14.35 0 0 0
20/06/2025
14.93
 0 14.93 14.93 14.93 0 0 0
19/06/2025
14.93
 0 14.93 14.93 14.93 0 0 0
18/06/2025
14.93
 3,000 14.85 14.93 14.85 0 0 0
17/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
16/06/2025
14.76
 0 14.76 14.76 14.76 0 0 0
13/06/2025
14.76
 6,700 14.26 14.76 14.26 0 0 0
12/06/2025
14.26
 100 14.26 14.26 14.26 0 0 0
11/06/2025
14.26
 100 14.26 14.26 14.26 0 0 0
10/06/2025
14.35
 6,000 14.60 15.01 14.35 0 0 0
09/06/2025
15.01
 3,800 15.01 15.01 14.93 0 0 0
06/06/2025
14.85
 23,900 15.01 15.01 14.18 0 0 0
05/06/2025
14.51
 13,200 14.51 15.01 14.18 0 0 0
04/06/2025
14.68
 0 14.68 14.68 14.68 0 0 0
03/06/2025
14.68
 0 14.68 14.68 14.68 0 0 0
02/06/2025
14.68
 5,100 15.01 15.01 14.60 0 0 0
30/05/2025
15.01
 9,400 14.60 15.01 14.18 0 0 0
29/05/2025
15.01
 1,800 15.01 15.01 15.01 0 0 0
28/05/2025
15.01
 5,700 15.01 15.01 15.01 0 0 0
27/05/2025
15.01
 6,600 15.01 15.01 15.01 0 0 0
26/05/2025
15.01
 3,300 14.43 15.01 14.18 0 0 0
23/05/2025
15.01
 3,100 14.43 15.01 14.43 0 0 0
22/05/2025
14.26
 0 14.26 14.26 14.26 0 0 0
21/05/2025
14.26
 3,000 14.26 14.26 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |