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)
08/03/2024
15.31
 100 15.31 15.31 15.31 0 0 0
07/03/2024
15.64
 2,300 15.56 15.64 15.23 268,400 268,100 0.0
06/03/2024
15.64
 2,000 15.64 15.64 15.64 0 0 0
05/03/2024
15.64
 1 15.64 15.64 15.64 0 0 0
04/03/2024
15.64
 267 16.05 16.05 15.64 190,000 190,000 0
01/03/2024
15.64
 4,900 15.39 15.64 15.15 0 0 0
29/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
28/02/2024
15.39
 0 15.39 15.39 15.39 0 0 0
27/02/2024
15.39
 3,000 15.23 15.39 15.23 0 0 0
26/02/2024
15.23
 13,300 15.64 15.80 14.90 0 0 0
23/02/2024
15.39
 3,300 15.56 15.56 15.39 0 0 0
22/02/2024
15.56
 101 15.56 15.56 15.56 0 0 0
21/02/2024
15.64
 1,500 15.56 15.64 15.56 0 0 0
20/02/2024
15.64
 200 15.64 15.64 15.64 0 0 0
19/02/2024
15.31
 1,100 15.48 15.48 15.31 0 1,000 -0.0
16/02/2024
15.48
 8,250 15.23 15.64 15.23 0 2,000 -0.0
15/02/2024
15.15
 400 15.15 15.15 15.15 0 0 0
07/02/2024
14.98
 440 14.98 14.98 14.98 0 0 0
06/02/2024
15.06
 600 15.06 15.06 15.06 0 0 0
05/02/2024
15.06
 2,400 15.23 15.48 15.06 0 0 0
02/02/2024
15.23
 1,902 15.39 15.39 15.23 0 0 0
01/02/2024
15.48
 0 15.48 15.48 15.48 0 0 0
31/01/2024
15.48
 302 15.48 15.48 15.48 0 0 0
30/01/2024
15.48
 15,300 15.23 15.48 14.82 0 0 0
29/01/2024
15.23
 0 15.23 15.23 15.23 0 0 0
26/01/2024
15.23
 1,200 15.64 15.64 15.23 0 0 0
25/01/2024
15.23
 4,100 15.06 15.23 15.06 0 0 0
24/01/2024
15.23
 800 15.06 15.23 15.06 0 0 0
23/01/2024
16.05
 7,400 15.39 16.05 15.39 0 2,900 -0.1
22/01/2024
14.90
 12,600 14.90 14.90 14.82 4,400 11,900 -0.1
19/01/2024
15.31
 1,100 15.31 15.31 15.31 0 0 0
18/01/2024
15.31
 2,800 15.31 15.31 15.31 0 0 0
17/01/2024
15.31
 5,900 15.23 15.31 15.23 0 0 0
16/01/2024
14.98
 100 14.98 14.98 14.98 0 0 0
15/01/2024
15.23
 4,000 15.15 15.23 15.15 0 0 0
12/01/2024
14.82
 7,299 15.15 15.15 14.82 2,400 0 0.0
11/01/2024
15.06
 400 15.56 15.56 15.06 0 0 0
10/01/2024
15.56
 3,300 15.56 15.64 15.56 0 200 -0.0
09/01/2024
15.56
 1,900 15.64 15.64 15.56 0 0 0
08/01/2024
15.48
 3,300 15.56 15.56 15.48 0 0 0
05/01/2024
15.48
 12,900 15.39 15.48 15.39 0 0 0
04/01/2024
15.48
 2,920 15.48 15.48 15.31 0 0 0
03/01/2024
15.48
 300 15.31 15.48 15.31 0 0 0
02/01/2024
15.31
 2,300 15.31 15.31 15.31 0 0 0
29/12/2023
15.39
 100 15.23 15.39 15.39 0 0 0
28/12/2023
15.23
 17,000 14.98 15.23 14.98 700 0 0.0
27/12/2023
14.98
 4,600 15.06 15.06 14.98 1,500 0 0.0
26/12/2023
15.06
 0 15.06 15.06 15.06 0 0 0
25/12/2023
15.06
 600 14.90 15.31 15.06 0 0 0
22/12/2023
14.90
 2,800 15.56 15.56 14.90 1,900 0 0.0
21/12/2023
15.56
 1,000 15.80 15.80 15.23 0 0 0
20/12/2023
15.80
 1,700 15.06 15.80 15.31 0 0 0
19/12/2023
15.06
 100 15.23 15.23 15.06 0 0 0
18/12/2023
15.23
 0 15.23 15.23 15.23 0 0 0
15/12/2023
15.23
 200 15.06 15.23 15.23 0 0 0
14/12/2023
15.06
 0 15.06 15.06 15.06 0 0 0
13/12/2023
15.06
 2,300 15.06 15.06 15.06 0 0 0
12/12/2023
15.06
 1,000 14.98 15.06 15.06 0 0 0
11/12/2023
14.98
 200 15.56 15.56 14.98 100 0 0.0
08/12/2023
15.56
 100 15.56 15.56 15.56 0 0 0
07/12/2023
15.56
 1,700 15.56 15.56 14.98 200 0 0.0
06/12/2023
15.56
 300 15.56 15.56 15.56 0 0 0
05/12/2023
15.56
 100 15.80 15.80 15.56 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
04/12/2023
15.80
 4,400 14.98 15.80 15.23 0 0 0
01/12/2023
14.98
 800 15.69 15.69 14.98 0 0 0
30/11/2023
15.69
 0 15.69 15.69 15.69 0 0 0
29/11/2023
15.69
 4,100 14.98 15.69 15.14 0 0 0
28/11/2023
14.98
 300 14.98 14.98 14.98 0 0 0
27/11/2023
14.98
 3,600 14.74 14.98 14.90 0 0 0
24/11/2023
14.74
 3,900 14.98 14.98 14.74 600 0 0.0
23/11/2023
14.98
 2,800 14.90 14.98 14.74 1,600 1,600 0
22/11/2023
14.90
 2,700 14.74 14.98 14.74 0 0 0
21/11/2023
14.74
 100 14.74 14.74 14.74 0 0 0
20/11/2023
14.74
 3,500 14.59 14.74 14.35 0 0 0
17/11/2023
14.59
 4,700 14.67 15.22 14.59 0 0 0
16/11/2023
14.67
 2,800 14.19 14.67 14.51 0 0 0
15/11/2023
14.19
 17,400 14.90 15.61 14.19 0 0 0
14/11/2023
14.90
 300 15.22 15.53 14.90 0 0 0
13/11/2023
15.22
 2,900 15.53 15.53 15.22 0 0 0
10/11/2023
15.53
 100 15.22 15.53 15.53 0 0 0
09/11/2023
15.22
 2,300 15.45 15.45 15.22 0 0 0
08/11/2023
15.45
 1,600 15.77 15.77 15.22 0 0 0
07/11/2023
15.77
 900 15.38 15.77 14.98 0 0 0
06/11/2023
15.38
 2,100 16.32 16.32 15.38 0 0 0
03/11/2023
16.32
 0 16.32 16.32 16.32 0 0 0
02/11/2023
16.32
 200 15.38 16.32 16.32 0 0 0
01/11/2023
15.38
 700 15.38 15.38 15.38 0 0 0
31/10/2023
15.38
 0 15.38 15.38 15.38 0 0 0
30/10/2023
15.38
 100 15.38 15.38 15.38 0 0 0
27/10/2023
15.38
 600 15.06 15.69 15.06 0 0 0
26/10/2023
15.06
 500 15.77 15.77 15.06 0 0 0
25/10/2023
15.77
 800 15.77 15.85 15.06 0 0 0
24/10/2023
15.77
 1,900 15.85 16.09 15.77 0 0 0
23/10/2023
15.85
 16,600 14.98 15.85 14.98 0 0 0
20/10/2023
14.98
 2,800 15.30 15.30 14.98 2,100 0 0.0
19/10/2023
15.30
 400 15.45 15.45 15.30 0 0 0
18/10/2023
15.45
 0 15.45 15.45 15.45 0 0 0
17/10/2023
15.45
 0 15.45 15.45 15.45 0 0 0
16/10/2023
15.45
 0 15.45 15.45 15.45 0 0 0
13/10/2023
15.45
 0 15.45 15.45 15.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |