CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.80
1.20
(7.69%)
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
(2026-02-11) 		-1 -6.02% 101,300 0 0
15.40
16.80
15.60
2 tháng
(2026-01-12) 		0.30 1.96% 310,800 500 0.0
15
16.90
15.60
3 tháng
(2025-12-15) 		0.20 1.30% 347,500 600 0.0
14.20
16.90
15.60
6 tháng
(2025-09-15) 		-0.47 -2.92% 569,200 -400 -0.0
14.20
16.90
15.60
12 tháng
(2025-03-18) 		-0.34 -2.13% 1,127,800 -27,600 -0.5
14.20
17.13
15.60
24 tháng
(2024-03-25) 		-0.45 -2.81% 1,676,107 -44,300 -0.8
14.20
17.37
15.60
36 tháng
(2023-03-29) 		0.18 1.17% 2,962,624 -55,710 -1.1
14.19
17.60
15.60
60 tháng
(2021-04-08) 		0.26 1.67% 8,895,716 318,470 6.5
11.12
22.52
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
16.20
 2,900 16.12 16.20 16.12 0 0 0
31/07/2024
16.20
 8,601 16.12 16.20 15.60 0 0 0
30/07/2024
16.29
 0 16.29 16.29 16.29 0 0 0
29/07/2024
16.29
 5,816 16.03 16.29 16.03 0 0 0
26/07/2024
16.03
 7,800 16.46 16.46 15.60 0 0 0
25/07/2024
16.64
 0 16.64 16.64 16.64 0 0 0
24/07/2024
16.64
 5,300 16.29 16.64 16.29 0 0 0
23/07/2024
16.29
 16,600 16.64 18.28 15.60 0 0 0
22/07/2024
16.64
 5,201 16.03 16.64 15.77 0 0 0
19/07/2024
16.20
 19,212 16.46 16.46 16.20 0 0 0
18/07/2024
16.38
 100 16.38 16.38 16.38 0 0 0
17/07/2024
16.46
 3,100 16.46 16.46 16.29 0 0 0
16/07/2024
16.55
 5,800 16.46 16.55 16.46 0 0 0
15/07/2024
16.46
 100 16.46 16.46 16.46 0 0 0
12/07/2024
16.46
 1,300 16.55 16.55 16.20 0 0 0
11/07/2024
16.55
 1,400 16.29 16.55 16.20 0 0 0
10/07/2024
16.29
 1,400 16.46 16.46 16.29 0 0 0
09/07/2024
16.46
 2,000 16.90 16.90 16.46 0 0 0
08/07/2024
16.90
 6,301 16.46 16.90 16.46 0 0 0
05/07/2024
16.46
 500 16.46 16.46 16.46 0 0 0
04/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
03/07/2024
16.46
 600 16.46 16.46 16.46 0 0 0
02/07/2024
16.64
 4,200 16.46 16.64 16.46 0 0 0
01/07/2024
16.46
 1,431 16.46 16.46 16.46 0 0 0
28/06/2024
16.46
 701 17.24 17.24 16.20 0 0 0
27/06/2024
15.68
 1,414 16.46 16.46 15.68 0 0 0
26/06/2024
17.24
 85 17.24 17.24 17.24 0 0 0
25/06/2024
17.24
 100 17.24 17.24 17.24 0 0 0
24/06/2024
16.46
 5,200 16.64 16.64 16.46 0 0 0
21/06/2024
16.64
 300 16.64 16.64 16.64 0 0 0
20/06/2024
16.46
 25 16.46 16.46 16.46 0 0 0
19/06/2024
16.46
 1,000 16.64 16.64 16.46 0 0 0
18/06/2024
16.64
 800 16.90 16.90 16.64 0 0 0
17/06/2024
16.90
 1,300 16.55 16.90 16.55 0 0 0
14/06/2024
17.33
 9,100 16.98 17.33 16.38 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2024
17.33
 13,502 17.24 17.33 17.07 0 0 0
12/06/2024
16.46
 13,620 16.79 16.79 16.46 0 0 0
11/06/2024
16.79
 4,800 16.79 16.96 16.05 0 0 0
10/06/2024
16.79
 7,100 16.46 16.79 16.30 0 0 0
07/06/2024
16.46
 21,873 16.46 17.12 16.46 0 0 0
06/06/2024
16.87
 19,440 16.05 16.87 16.05 0 6,500 -0.1
05/06/2024
16.13
 0 16.13 16.13 16.13 0 0 0
04/06/2024
16.13
 12,800 15.89 16.38 15.72 0 0 0
03/06/2024
15.89
 800 16.22 16.22 15.89 0 0 0
31/05/2024
15.89
 1,100 15.89 15.89 15.89 0 0 0
30/05/2024
15.97
 2,500 15.72 15.97 15.72 0 0 0
29/05/2024
15.80
 1,700 15.89 15.89 15.72 0 0 0
28/05/2024
15.72
 6,400 15.72 15.89 15.72 0 0 0
27/05/2024
15.72
 500 15.72 15.72 15.72 0 0 0
24/05/2024
15.72
 9,400 15.89 15.89 15.64 0 0 0
23/05/2024
15.72
 6,500 15.89 15.89 15.72 0 0 0
22/05/2024
16.05
 100 16.05 16.05 16.05 0 0 0
21/05/2024
16.05
 800 16.05 16.05 16.05 0 0 0
20/05/2024
16.05
 2,100 15.97 16.22 15.97 0 500 -0.0
17/05/2024
15.97
 3,300 15.80 15.97 15.80 0 1,700 -0.0
16/05/2024
15.72
 11,600 15.72 15.72 15.72 0 0 0
15/05/2024
15.72
 1,700 15.72 15.72 15.72 0 0 0
14/05/2024
15.89
 100 15.89 15.89 15.89 0 0 0
13/05/2024
15.89
 13,600 15.89 15.89 15.89 0 2,100 -0.0
10/05/2024
15.89
 3,007 15.80 15.97 15.80 0 0 0
09/05/2024
15.80
 110 15.80 15.80 15.80 0 0 0
08/05/2024
15.80
 2,507 15.80 15.80 15.80 0 0 0
07/05/2024
15.80
 1,100 15.89 15.89 15.80 0 0 0
06/05/2024
15.80
 10,600 15.64 15.80 15.48 0 0 0
03/05/2024
15.64
 6,917 15.64 15.89 15.64 0 0 0
02/05/2024
15.64
 16,015 15.72 15.97 15.64 0 2,100 -0.0
26/04/2024
15.80
 2,200 15.80 15.80 15.80 0 0 0
25/04/2024
15.80
 1,341 15.80 15.89 15.80 0 0 0
24/04/2024
15.80
 500 15.80 15.80 15.80 0 0 0
23/04/2024
15.80
 4,101 15.72 15.80 15.72 0 2,200 -0.0
22/04/2024
15.64
 3,400 15.64 15.64 15.64 0 2,200 -0.0
19/04/2024
15.64
 6,250 15.64 15.64 15.64 0 0 0
17/04/2024
15.64
 3,300 15.72 15.72 15.64 0 0 0
16/04/2024
15.80
 2,702 15.64 15.80 15.64 0 0 0
15/04/2024
15.64
 1,710 15.80 15.80 15.64 0 0 0
12/04/2024
15.64
 800 15.64 15.80 15.64 0 0 0
11/04/2024
15.64
 1,701 15.64 15.64 15.64 0 0 0
10/04/2024
15.64
 200 15.80 15.80 15.64 0 0 0
09/04/2024
15.72
 2,233 15.64 15.72 15.64 0 0 0
08/04/2024
15.64
 2,400 15.64 15.97 15.48 200 0 0.0
05/04/2024
15.64
 1,500 15.64 15.64 15.64 0 0 0
04/04/2024
15.64
 2,100 15.64 15.72 15.64 0 0 0
03/04/2024
15.56
 0 15.56 15.56 15.56 0 0 0
02/04/2024
15.56
 2,400 15.64 15.64 15.56 0 0 0
01/04/2024
15.64
 0 15.64 15.64 15.64 0 0 0
29/03/2024
15.64
 500 16.05 16.05 15.64 0 0 0
28/03/2024
15.15
 0 15.15 15.15 15.15 0 0 0
27/03/2024
15.15
 3,100 15.64 15.64 15.06 0 0 0
26/03/2024
15.64
 3,500 15.89 15.89 15.64 0 0 0
25/03/2024
16.05
 1,000 16.05 16.05 16.05 0 0 0
22/03/2024
16.05
 2,100 16.05 16.05 16.05 0 0 0
21/03/2024
16.05
 9,102 15.48 16.22 15.48 0 0 0
20/03/2024
15.39
 3,500 15.64 15.64 15.39 0 0 0
19/03/2024
15.80
 2,200 15.15 15.80 15.15 0 0 0
18/03/2024
14.90
 6,201 15.23 15.56 14.90 0 0 0
15/03/2024
15.48
 100 15.48 15.48 15.48 0 0 0
14/03/2024
15.48
 1,555 15.89 15.89 15.06 0 0 0
13/03/2024
15.89
 3,900 15.31 15.89 14.90 0 0 0
12/03/2024
15.64
 16,121 15.31 15.64 15.31 0 0 0
11/03/2024
15.64
 1,001 15.64 15.64 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |