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)
03/05/2024
16.25
 6,917 16.25 16.51 16.25 0 0 0
02/05/2024
16.25
 16,015 16.34 16.60 16.25 0 2,100 -0.0
26/04/2024
16.42
 2,200 16.42 16.42 16.42 0 0 0
25/04/2024
16.42
 1,341 16.42 16.51 16.42 0 0 0
24/04/2024
16.42
 500 16.42 16.42 16.42 0 0 0
23/04/2024
16.42
 4,101 16.34 16.42 16.34 0 2,200 -0.0
22/04/2024
16.25
 3,400 16.25 16.25 16.25 0 2,200 -0.0
19/04/2024
16.25
 6,250 16.25 16.25 16.25 0 0 0
17/04/2024
16.25
 3,300 16.34 16.34 16.25 0 0 0
16/04/2024
16.42
 2,702 16.25 16.42 16.25 0 0 0
15/04/2024
16.25
 1,710 16.42 16.42 16.25 0 0 0
12/04/2024
16.25
 800 16.25 16.42 16.25 0 0 0
11/04/2024
16.25
 1,701 16.25 16.25 16.25 0 0 0
10/04/2024
16.25
 200 16.42 16.42 16.25 0 0 0
09/04/2024
16.34
 2,233 16.25 16.34 16.25 0 0 0
08/04/2024
16.25
 2,400 16.25 16.60 16.08 200 0 0.0
05/04/2024
16.25
 1,500 16.25 16.25 16.25 0 0 0
04/04/2024
16.25
 2,100 16.25 16.34 16.25 0 0 0
03/04/2024
16.17
 0 16.17 16.17 16.17 0 0 0
02/04/2024
16.17
 2,400 16.25 16.25 16.17 0 0 0
01/04/2024
16.25
 0 16.25 16.25 16.25 0 0 0
29/03/2024
16.25
 500 16.68 16.68 16.25 0 0 0
28/03/2024
15.74
 0 15.74 15.74 15.74 0 0 0
27/03/2024
15.74
 3,100 16.25 16.25 15.65 0 0 0
26/03/2024
16.25
 3,500 16.51 16.51 16.25 0 0 0
25/03/2024
16.68
 1,000 16.68 16.68 16.68 0 0 0
22/03/2024
16.68
 2,100 16.68 16.68 16.68 0 0 0
21/03/2024
16.68
 9,102 16.08 16.85 16.08 0 0 0
20/03/2024
16.00
 3,500 16.25 16.25 16.00 0 0 0
19/03/2024
16.42
 2,200 15.74 16.42 15.74 0 0 0
18/03/2024
15.48
 6,201 15.83 16.17 15.48 0 0 0
15/03/2024
16.08
 100 16.08 16.08 16.08 0 0 0
14/03/2024
16.08
 1,555 16.51 16.51 15.65 0 0 0
13/03/2024
16.51
 3,900 15.91 16.51 15.48 0 0 0
12/03/2024
16.25
 16,121 15.91 16.25 15.91 0 0 0
11/03/2024
16.25
 1,001 16.25 16.25 16.25 0 0 0
08/03/2024
15.91
 100 15.91 15.91 15.91 0 0 0
07/03/2024
16.25
 2,300 16.17 16.25 15.83 268,400 268,100 0.0
06/03/2024
16.25
 2,000 16.25 16.25 16.25 0 0 0
05/03/2024
16.25
 1 16.25 16.25 16.25 0 0 0
04/03/2024
16.25
 267 16.68 16.68 16.25 190,000 190,000 0
01/03/2024
16.25
 4,900 16.00 16.25 15.74 0 0 0
29/02/2024
16.00
 0 16.00 16.00 16.00 0 0 0
28/02/2024
16.00
 0 16.00 16.00 16.00 0 0 0
27/02/2024
16.00
 3,000 15.83 16.00 15.83 0 0 0
26/02/2024
15.83
 13,300 16.25 16.42 15.48 0 0 0
23/02/2024
16.00
 3,300 16.17 16.17 16.00 0 0 0
22/02/2024
16.17
 101 16.17 16.17 16.17 0 0 0
21/02/2024
16.25
 1,500 16.17 16.25 16.17 0 0 0
20/02/2024
16.25
 200 16.25 16.25 16.25 0 0 0
19/02/2024
15.91
 1,100 16.08 16.08 15.91 0 1,000 -0.0
16/02/2024
16.08
 8,250 15.83 16.25 15.83 0 2,000 -0.0
15/02/2024
15.74
 400 15.74 15.74 15.74 0 0 0
07/02/2024
15.57
 440 15.57 15.57 15.57 0 0 0
06/02/2024
15.65
 600 15.65 15.65 15.65 0 0 0
05/02/2024
15.65
 2,400 15.83 16.08 15.65 0 0 0
02/02/2024
15.83
 1,902 16.00 16.00 15.83 0 0 0
01/02/2024
16.08
 0 16.08 16.08 16.08 0 0 0
31/01/2024
16.08
 302 16.08 16.08 16.08 0 0 0
30/01/2024
16.08
 15,300 15.83 16.08 15.40 0 0 0
29/01/2024
15.83
 0 15.83 15.83 15.83 0 0 0
26/01/2024
15.83
 1,200 16.25 16.25 15.83 0 0 0
25/01/2024
15.83
 4,100 15.65 15.83 15.65 0 0 0
24/01/2024
15.83
 800 15.65 15.83 15.65 0 0 0
23/01/2024
16.68
 7,400 16.00 16.68 16.00 0 2,900 -0.1
22/01/2024
15.48
 12,600 15.48 15.48 15.40 4,400 11,900 -0.1
19/01/2024
15.91
 1,100 15.91 15.91 15.91 0 0 0
18/01/2024
15.91
 2,800 15.91 15.91 15.91 0 0 0
17/01/2024
15.91
 5,900 15.83 15.91 15.83 0 0 0
16/01/2024
15.57
 100 15.57 15.57 15.57 0 0 0
15/01/2024
15.83
 4,000 15.74 15.83 15.74 0 0 0
12/01/2024
15.40
 7,299 15.74 15.74 15.40 2,400 0 0.0
11/01/2024
15.65
 400 16.17 16.17 15.65 0 0 0
10/01/2024
16.17
 3,300 16.17 16.25 16.17 0 200 -0.0
09/01/2024
16.17
 1,900 16.25 16.25 16.17 0 0 0
08/01/2024
16.08
 3,300 16.17 16.17 16.08 0 0 0
05/01/2024
16.08
 12,900 16.00 16.08 16.00 0 0 0
04/01/2024
16.08
 2,920 16.08 16.08 15.91 0 0 0
03/01/2024
16.08
 300 15.91 16.08 15.91 0 0 0
02/01/2024
15.91
 2,300 15.91 15.91 15.91 0 0 0
29/12/2023
16.00
 100 15.83 16.00 16.00 0 0 0
28/12/2023
15.83
 17,000 15.57 15.83 15.57 700 0 0.0
27/12/2023
15.57
 4,600 15.65 15.65 15.57 1,500 0 0.0
26/12/2023
15.65
 0 15.65 15.65 15.65 0 0 0
25/12/2023
15.65
 600 15.48 15.91 15.65 0 0 0
22/12/2023
15.48
 2,800 16.17 16.17 15.48 1,900 0 0.0
21/12/2023
16.17
 1,000 16.42 16.42 15.83 0 0 0
20/12/2023
16.42
 1,700 15.65 16.42 15.91 0 0 0
19/12/2023
15.65
 100 15.83 15.83 15.65 0 0 0
18/12/2023
15.83
 0 15.83 15.83 15.83 0 0 0
15/12/2023
15.83
 200 15.65 15.83 15.83 0 0 0
14/12/2023
15.65
 0 15.65 15.65 15.65 0 0 0
13/12/2023
15.65
 2,300 15.65 15.65 15.65 0 0 0
12/12/2023
15.65
 1,000 15.57 15.65 15.65 0 0 0
11/12/2023
15.57
 200 16.17 16.17 15.57 100 0 0.0
08/12/2023
16.17
 100 16.17 16.17 16.17 0 0 0
07/12/2023
16.17
 1,700 16.17 16.17 15.57 200 0 0.0
06/12/2023
16.17
 300 16.17 16.17 16.17 0 0 0
05/12/2023
16.17
 100 16.42 16.42 16.17 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
04/12/2023
16.42
 4,400 15.57 16.42 15.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |