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
(2025-11-04) 		-0.30 -1.92% 161,200 -200 -0.0
15.30
16.10
15.30
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.30
3 tháng
(2025-09-05) 		-2.20 -12.57% 307,100 -11,100 -0.2
15.30
17.50
15.30
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.30
12 tháng
(2024-12-09) 		-2.10 -12.08% 846,666 -28,200 -0.5
15.08
17.87
15.30
24 tháng
(2023-12-15) 		-0.53 -3.32% 1,535,469 -51,700 -0.9
15.08
18.05
15.30
36 tháng
(2022-12-20) 		1.46 10.59% 3,103,385 24,170 0.7
13.44
18.29
15.30
60 tháng
(2020-12-30) 		1.29 9.21% 8,664,134 343,770 7.1
11.56
23.41
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.66
 0 16.66 16.66 16.66 0 0 0
23/09/2024
16.66
 7,504 16.30 16.66 16.30 0 0 0
20/09/2024
16.66
 500 16.66 16.66 16.66 0 0 0
19/09/2024
17.02
 13 17.02 17.02 17.02 0 0 0
18/09/2024
17.02
 1,500 16.21 17.02 16.21 0 0 0
17/09/2024
16.84
 2,200 16.93 17.02 16.84 0 0 0
16/09/2024
16.84
 200 16.84 16.84 16.84 0 0 0
13/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
12/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
11/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
10/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
09/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
06/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
05/09/2024
17.02
 0 17.02 17.02 17.02 0 0 0
04/09/2024
17.02
 5 17.02 17.02 17.02 0 0 0
30/08/2024
17.02
 26 17.02 17.02 17.02 0 0 0
29/08/2024
17.02
 1,000 16.93 17.02 16.93 0 0 0
28/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
27/08/2024
16.75
 1,100 16.75 16.75 16.75 0 0 0
26/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
23/08/2024
16.75
 1,300 16.93 17.02 16.75 0 0 0
22/08/2024
16.84
 500 16.93 16.93 16.84 400 0 0.0
21/08/2024
17.02
 20 17.02 17.02 17.02 0 0 0
20/08/2024
17.02
 28 17.02 17.02 17.02 0 0 0
19/08/2024
17.02
 0 17.02 17.02 17.02 0 0 0
16/08/2024
17.02
 2,800 16.75 17.02 16.75 0 0 0
15/08/2024
16.75
 7 16.75 16.75 16.75 0 0 0
14/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
13/08/2024
16.75
 801 16.75 16.75 16.75 0 0 0
12/08/2024
16.75
 0 16.75 16.75 16.75 0 0 0
09/08/2024
16.75
 610 16.75 16.75 16.75 0 0 0
08/08/2024
16.75
 868 16.66 16.75 16.66 0 0 0
07/08/2024
16.84
 100 16.84 16.84 16.84 0 0 0
06/08/2024
16.84
 800 16.84 16.84 16.66 0 0 0
05/08/2024
16.93
 1,800 16.48 16.93 16.48 0 0 0
02/08/2024
16.48
 400 16.39 16.48 16.39 0 0 0
01/08/2024
16.84
 2,900 16.75 16.84 16.75 0 0 0
31/07/2024
16.84
 8,601 16.75 16.84 16.21 0 0 0
30/07/2024
16.93
 0 16.93 16.93 16.93 0 0 0
29/07/2024
16.93
 5,816 16.66 16.93 16.66 0 0 0
26/07/2024
16.66
 7,800 17.11 17.11 16.21 0 0 0
25/07/2024
17.29
 0 17.29 17.29 17.29 0 0 0
24/07/2024
17.29
 5,300 16.93 17.29 16.93 0 0 0
23/07/2024
16.93
 16,600 17.29 19.00 16.21 0 0 0
22/07/2024
17.29
 5,201 16.66 17.29 16.39 0 0 0
19/07/2024
16.84
 19,212 17.11 17.11 16.84 0 0 0
18/07/2024
17.02
 100 17.02 17.02 17.02 0 0 0
17/07/2024
17.11
 3,100 17.11 17.11 16.93 0 0 0
16/07/2024
17.20
 5,800 17.11 17.20 17.11 0 0 0
15/07/2024
17.11
 100 17.11 17.11 17.11 0 0 0
12/07/2024
17.11
 1,300 17.20 17.20 16.84 0 0 0
11/07/2024
17.20
 1,400 16.93 17.20 16.84 0 0 0
10/07/2024
16.93
 1,400 17.11 17.11 16.93 0 0 0
09/07/2024
17.11
 2,000 17.56 17.56 17.11 0 0 0
08/07/2024
17.56
 6,301 17.11 17.56 17.11 0 0 0
05/07/2024
17.11
 500 17.11 17.11 17.11 0 0 0
04/07/2024
17.11
 0 17.11 17.11 17.11 0 0 0
03/07/2024
17.11
 600 17.11 17.11 17.11 0 0 0
02/07/2024
17.29
 4,200 17.11 17.29 17.11 0 0 0
01/07/2024
17.11
 1,431 17.11 17.11 17.11 0 0 0
28/06/2024
17.11
 701 17.92 17.92 16.84 0 0 0
27/06/2024
16.30
 1,414 17.11 17.11 16.30 0 0 0
26/06/2024
17.92
 85 17.92 17.92 17.92 0 0 0
25/06/2024
17.92
 100 17.92 17.92 17.92 0 0 0
24/06/2024
17.11
 5,200 17.29 17.29 17.11 0 0 0
21/06/2024
17.29
 300 17.29 17.29 17.29 0 0 0
20/06/2024
17.11
 25 17.11 17.11 17.11 0 0 0
19/06/2024
17.11
 1,000 17.29 17.29 17.11 0 0 0
18/06/2024
17.29
 800 17.56 17.56 17.29 0 0 0
17/06/2024
17.56
 1,300 17.20 17.56 17.20 0 0 0
14/06/2024
18.01
 9,100 17.65 18.01 17.02 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2024
18.01
 13,502 17.92 18.01 17.74 0 0 0
12/06/2024
17.11
 13,620 17.45 17.45 17.11 0 0 0
11/06/2024
17.45
 4,800 17.45 17.62 16.68 0 0 0
10/06/2024
17.45
 7,100 17.11 17.45 16.94 0 0 0
07/06/2024
17.11
 21,873 17.11 17.79 17.11 0 0 0
06/06/2024
17.54
 19,440 16.68 17.54 16.68 0 6,500 -0.1
05/06/2024
16.77
 0 16.77 16.77 16.77 0 0 0
04/06/2024
16.77
 12,800 16.51 17.02 16.34 0 0 0
03/06/2024
16.51
 800 16.85 16.85 16.51 0 0 0
31/05/2024
16.51
 1,100 16.51 16.51 16.51 0 0 0
30/05/2024
16.60
 2,500 16.34 16.60 16.34 0 0 0
29/05/2024
16.42
 1,700 16.51 16.51 16.34 0 0 0
28/05/2024
16.34
 6,400 16.34 16.51 16.34 0 0 0
27/05/2024
16.34
 500 16.34 16.34 16.34 0 0 0
24/05/2024
16.34
 9,400 16.51 16.51 16.25 0 0 0
23/05/2024
16.34
 6,500 16.51 16.51 16.34 0 0 0
22/05/2024
16.68
 100 16.68 16.68 16.68 0 0 0
21/05/2024
16.68
 800 16.68 16.68 16.68 0 0 0
20/05/2024
16.68
 2,100 16.60 16.85 16.60 0 500 -0.0
17/05/2024
16.60
 3,300 16.42 16.60 16.42 0 1,700 -0.0
16/05/2024
16.34
 11,600 16.34 16.34 16.34 0 0 0
15/05/2024
16.34
 1,700 16.34 16.34 16.34 0 0 0
14/05/2024
16.51
 100 16.51 16.51 16.51 0 0 0
13/05/2024
16.51
 13,600 16.51 16.51 16.51 0 2,100 -0.0
10/05/2024
16.51
 3,007 16.42 16.60 16.42 0 0 0
09/05/2024
16.42
 110 16.42 16.42 16.42 0 0 0
08/05/2024
16.42
 2,507 16.42 16.42 16.42 0 0 0
07/05/2024
16.42
 1,100 16.51 16.51 16.42 0 0 0
06/05/2024
16.42
 10,600 16.25 16.42 16.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |