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)
26/07/2024
14.93
 7,800 15.33 15.33 14.53 0 0 0
25/07/2024
15.50
 0 15.50 15.50 15.50 0 0 0
24/07/2024
15.50
 5,300 15.17 15.50 15.17 0 0 0
23/07/2024
15.17
 16,600 15.50 17.03 14.53 0 0 0
22/07/2024
15.50
 5,201 14.93 15.50 14.69 0 0 0
19/07/2024
15.09
 19,212 15.33 15.33 15.09 0 0 0
18/07/2024
15.25
 100 15.25 15.25 15.25 0 0 0
17/07/2024
15.33
 3,100 15.33 15.33 15.17 0 0 0
16/07/2024
15.41
 5,800 15.33 15.41 15.33 0 0 0
15/07/2024
15.33
 100 15.33 15.33 15.33 0 0 0
12/07/2024
15.33
 1,300 15.41 15.41 15.09 0 0 0
11/07/2024
15.41
 1,400 15.17 15.41 15.09 0 0 0
10/07/2024
15.17
 1,400 15.33 15.33 15.17 0 0 0
09/07/2024
15.33
 2,000 15.74 15.74 15.33 0 0 0
08/07/2024
15.74
 6,301 15.33 15.74 15.33 0 0 0
05/07/2024
15.33
 500 15.33 15.33 15.33 0 0 0
04/07/2024
15.33
 0 15.33 15.33 15.33 0 0 0
03/07/2024
15.33
 600 15.33 15.33 15.33 0 0 0
02/07/2024
15.50
 4,200 15.33 15.50 15.33 0 0 0
01/07/2024
15.33
 1,431 15.33 15.33 15.33 0 0 0
28/06/2024
15.33
 701 16.06 16.06 15.09 0 0 0
27/06/2024
14.61
 1,414 15.33 15.33 14.61 0 0 0
26/06/2024
16.06
 85 16.06 16.06 16.06 0 0 0
25/06/2024
16.06
 100 16.06 16.06 16.06 0 0 0
24/06/2024
15.33
 5,200 15.50 15.50 15.33 0 0 0
21/06/2024
15.50
 300 15.50 15.50 15.50 0 0 0
20/06/2024
15.33
 25 15.33 15.33 15.33 0 0 0
19/06/2024
15.33
 1,000 15.50 15.50 15.33 0 0 0
18/06/2024
15.50
 800 15.74 15.74 15.50 0 0 0
17/06/2024
15.74
 1,300 15.41 15.74 15.41 0 0 0
14/06/2024
16.14
 9,100 15.82 16.14 15.25 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2024
16.14
 13,502 16.06 16.14 15.90 0 0 0
12/06/2024
15.33
 13,620 15.64 15.64 15.33 0 0 0
11/06/2024
15.64
 4,800 15.64 15.79 14.95 0 0 0
10/06/2024
15.64
 7,100 15.33 15.64 15.18 0 0 0
07/06/2024
15.33
 21,873 15.33 15.95 15.33 0 0 0
06/06/2024
15.72
 19,440 14.95 15.72 14.95 0 6,500 -0.1
05/06/2024
15.03
 0 15.03 15.03 15.03 0 0 0
04/06/2024
15.03
 12,800 14.80 15.26 14.64 0 0 0
03/06/2024
14.80
 800 15.10 15.10 14.80 0 0 0
31/05/2024
14.80
 1,100 14.80 14.80 14.80 0 0 0
30/05/2024
14.87
 2,500 14.64 14.87 14.64 0 0 0
29/05/2024
14.72
 1,700 14.80 14.80 14.64 0 0 0
28/05/2024
14.64
 6,400 14.64 14.80 14.64 0 0 0
27/05/2024
14.64
 500 14.64 14.64 14.64 0 0 0
24/05/2024
14.64
 9,400 14.80 14.80 14.57 0 0 0
23/05/2024
14.64
 6,500 14.80 14.80 14.64 0 0 0
22/05/2024
14.95
 100 14.95 14.95 14.95 0 0 0
21/05/2024
14.95
 800 14.95 14.95 14.95 0 0 0
20/05/2024
14.95
 2,100 14.87 15.10 14.87 0 500 -0.0
17/05/2024
14.87
 3,300 14.72 14.87 14.72 0 1,700 -0.0
16/05/2024
14.64
 11,600 14.64 14.64 14.64 0 0 0
15/05/2024
14.64
 1,700 14.64 14.64 14.64 0 0 0
14/05/2024
14.80
 100 14.80 14.80 14.80 0 0 0
13/05/2024
14.80
 13,600 14.80 14.80 14.80 0 2,100 -0.0
10/05/2024
14.80
 3,007 14.72 14.87 14.72 0 0 0
09/05/2024
14.72
 110 14.72 14.72 14.72 0 0 0
08/05/2024
14.72
 2,507 14.72 14.72 14.72 0 0 0
07/05/2024
14.72
 1,100 14.80 14.80 14.72 0 0 0
06/05/2024
14.72
 10,600 14.57 14.72 14.41 0 0 0
03/05/2024
14.57
 6,917 14.57 14.80 14.57 0 0 0
02/05/2024
14.57
 16,015 14.64 14.87 14.57 0 2,100 -0.0
26/04/2024
14.72
 2,200 14.72 14.72 14.72 0 0 0
25/04/2024
14.72
 1,341 14.72 14.80 14.72 0 0 0
24/04/2024
14.72
 500 14.72 14.72 14.72 0 0 0
23/04/2024
14.72
 4,101 14.64 14.72 14.64 0 2,200 -0.0
22/04/2024
14.57
 3,400 14.57 14.57 14.57 0 2,200 -0.0
19/04/2024
14.57
 6,250 14.57 14.57 14.57 0 0 0
17/04/2024
14.57
 3,300 14.64 14.64 14.57 0 0 0
16/04/2024
14.72
 2,702 14.57 14.72 14.57 0 0 0
15/04/2024
14.57
 1,710 14.72 14.72 14.57 0 0 0
12/04/2024
14.57
 800 14.57 14.72 14.57 0 0 0
11/04/2024
14.57
 1,701 14.57 14.57 14.57 0 0 0
10/04/2024
14.57
 200 14.72 14.72 14.57 0 0 0
09/04/2024
14.64
 2,233 14.57 14.64 14.57 0 0 0
08/04/2024
14.57
 2,400 14.57 14.87 14.41 200 0 0.0
05/04/2024
14.57
 1,500 14.57 14.57 14.57 0 0 0
04/04/2024
14.57
 2,100 14.57 14.64 14.57 0 0 0
03/04/2024
14.49
 0 14.49 14.49 14.49 0 0 0
02/04/2024
14.49
 2,400 14.57 14.57 14.49 0 0 0
01/04/2024
14.57
 0 14.57 14.57 14.57 0 0 0
29/03/2024
14.57
 500 14.95 14.95 14.57 0 0 0
28/03/2024
14.11
 0 14.11 14.11 14.11 0 0 0
27/03/2024
14.11
 3,100 14.57 14.57 14.03 0 0 0
26/03/2024
14.57
 3,500 14.80 14.80 14.57 0 0 0
25/03/2024
14.95
 1,000 14.95 14.95 14.95 0 0 0
22/03/2024
14.95
 2,100 14.95 14.95 14.95 0 0 0
21/03/2024
14.95
 9,102 14.41 15.10 14.41 0 0 0
20/03/2024
14.34
 3,500 14.57 14.57 14.34 0 0 0
19/03/2024
14.72
 2,200 14.11 14.72 14.11 0 0 0
18/03/2024
13.88
 6,201 14.18 14.49 13.88 0 0 0
15/03/2024
14.41
 100 14.41 14.41 14.41 0 0 0
14/03/2024
14.41
 1,555 14.80 14.80 14.03 0 0 0
13/03/2024
14.80
 3,900 14.26 14.80 13.88 0 0 0
12/03/2024
14.57
 16,121 14.26 14.57 14.26 0 0 0
11/03/2024
14.57
 1,001 14.57 14.57 14.57 0 0 0
08/03/2024
14.26
 100 14.26 14.26 14.26 0 0 0
07/03/2024
14.57
 2,300 14.49 14.57 14.18 268,400 268,100 0.0
06/03/2024
14.57
 2,000 14.57 14.57 14.57 0 0 0
05/03/2024
14.57
 1 14.57 14.57 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |