CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.50
0.90
(5.77%)
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
(2025-12-29) 		0.60 4.05% 100,200 500 0.0
14.80
16.50
15.60
2 tháng
(2025-11-28) 		0.10 0.65% 113,500 600 0.0
14.20
16.50
15.60
3 tháng
(2025-10-29) 		-0.19 -1.21% 283,100 400 0.0
14.20
16.50
15.60
6 tháng
(2025-07-31) 		-1.08 -6.54% 489,700 -23,200 -0.4
14.20
17.13
15.60
12 tháng
(2025-02-03) 		-1.17 -7.04% 920,542 -27,600 -0.5
14.20
17.19
15.60
24 tháng
(2024-02-07) 		0.42 2.79% 1,524,446 -47,000 -0.9
14.20
17.37
15.60
36 tháng
(2023-02-13) 		-0.77 -4.77% 2,776,940 -55,010 -1.0
14.19
17.60
15.60
60 tháng
(2021-02-22) 		1.43 10.21% 8,714,251 323,370 6.6
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)
31/08/2023
16.16
 4,700 16.01 16.24 16.16 0 2,300 -0.0
30/08/2023
16.01
 200 15.93 16.01 16.01 0 0 0
29/08/2023
15.93
 100 16.24 16.24 15.93 0 0 0
28/08/2023
16.24
 1,800 16.24 16.24 16.24 0 0 0
25/08/2023
16.24
 11,300 16.16 16.40 16.24 0 0 0
24/08/2023
16.16
 9,400 16.01 16.16 15.69 0 0 0
23/08/2023
16.01
 0 16.01 16.01 16.01 0 0 0
22/08/2023
16.01
 4,500 15.93 16.01 16.01 0 0 0
21/08/2023
15.93
 200 15.93 15.93 15.93 0 0 0
18/08/2023
15.93
 9,300 16.24 16.24 15.93 0 0 0
17/08/2023
16.24
 4,800 16.32 16.32 16.24 0 0 0
16/08/2023
16.32
 7,400 16.32 16.32 16.24 0 0 0
15/08/2023
16.32
 4,800 16.40 16.40 16.24 0 0 0
14/08/2023
16.40
 4,200 16.32 16.48 16.32 0 0 0
11/08/2023
16.32
 2,500 16.40 16.40 16.32 0 0 0
10/08/2023
16.40
 2,100 16.24 16.40 16.24 0 0 0
09/08/2023
16.24
 1,400 16.32 16.32 16.09 0 0 0
08/08/2023
16.32
 12,900 16.24 16.32 16.24 0 0 0
07/08/2023
16.24
 2,300 16.24 16.24 16.16 0 0 0
04/08/2023
16.24
 1,500 16.16 16.32 16.16 0 0 0
03/08/2023
16.16
 7,100 16.32 16.32 16.09 0 0 0
02/08/2023
16.32
 2,500 16.16 16.32 16.16 0 0 0
01/08/2023
16.16
 2,700 16.40 16.40 16.16 0 0 0
31/07/2023
16.40
 5,500 16.24 16.48 16.32 0 0 0
28/07/2023
16.24
 4,600 16.40 16.40 16.09 0 1,200 -0.0
27/07/2023
16.40
 3,100 16.40 16.40 16.16 0 0 0
26/07/2023
16.40
 1,100 16.24 16.40 16.40 0 0 0
25/07/2023
16.24
 3,500 16.32 16.56 16.24 0 0 0
24/07/2023
16.32
 3,900 16.32 16.40 16.32 0 0 0
21/07/2023
16.32
 2,100 16.56 16.56 16.09 0 0 0
20/07/2023
16.56
 3,400 16.16 16.56 16.09 0 0 0
19/07/2023
16.16
 1,700 16.16 16.16 15.93 0 0 0
18/07/2023
16.16
 5,600 16.16 16.24 16.16 0 0 0
17/07/2023
16.16
 4,600 16.24 16.24 16.16 0 0 0
14/07/2023
16.24
 300 16.48 16.48 16.24 0 0 0
13/07/2023
16.48
 500 16.32 16.56 16.48 0 0 0
12/07/2023
16.32
 700 16.32 16.32 16.32 0 0 0
11/07/2023
16.32
 1,800 16.32 16.32 16.24 0 0 0
10/07/2023
16.32
 6,500 16.24 16.40 16.16 0 0 0
07/07/2023
16.24
 600 16.24 16.24 16.24 0 0 0
06/07/2023
16.24
 12,700 16.24 16.24 15.45 0 0 0
05/07/2023
16.24
 6,930 16.32 16.40 14.98 2,100 0 0.0
04/07/2023
16.32
 2,400 16.56 16.56 16.32 0 0 0
03/07/2023
16.56
 1,000 16.16 16.56 16.16 0 0 0
30/06/2023
16.16
 4,000 16.40 16.40 16.16 0 0 0
29/06/2023
16.40
 700 16.48 16.48 16.40 0 0 0
28/06/2023
16.48
 2,600 16.40 16.48 16.32 0 0 0
27/06/2023
16.40
 3,000 16.48 16.48 16.32 0 0 0
26/06/2023
16.48
 3,101 16.24 16.56 16.48 0 0 0
23/06/2023
16.24
 4,300 16.48 16.48 16.24 0 0 0
22/06/2023
16.48
 0 16.40 16.48 16.48 0 0 0
21/06/2023
16.40
 114 16.40 16.48 16.40 0 0 0
20/06/2023
16.40
 2,900 16.56 16.56 16.40 0 0 0
19/06/2023
16.56
 8,400 16.48 16.56 16.40 0 0 0
16/06/2023
16.48
 2,100 16.56 16.56 16.48 0 0 0
15/06/2023
16.56
 2,900 16.56 16.56 16.32 0 0 0
14/06/2023
16.56
 2,737 16.56 16.56 16.56 0 0 0
13/06/2023
16.56
 10,500 16.48 16.56 16.16 0 0 0
12/06/2023
16.48
 3,100 16.56 16.56 16.48 0 0 0
09/06/2023
16.56
 2,900 16.56 16.56 16.16 0 0 0
08/06/2023
16.56
 3,600 16.64 16.64 16.16 0 0 0
07/06/2023
16.64
 5,000 16.64 16.87 16.24 0 0 0
06/06/2023
16.64
 13,100 16.72 16.72 16.56 0 0 0
05/06/2023
16.72
 4,400 16.64 16.87 16.56 0 0 0
02/06/2023
16.64
 1,301 16.56 16.64 16.56 0 0 0
01/06/2023
16.56
 16,400 16.56 16.95 16.56 0 5,900 -0.1
31/05/2023
16.56
 17,092 16.95 16.95 16.56 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
16.95
 16,468 16.32 16.95 16.56 0 0 0
29/05/2023
16.32
 5,200 16.40 16.40 16.32 0 0 0
26/05/2023
16.40
 8,302 16.47 16.47 16.10 0 0 0
25/05/2023
16.47
 4,890 16.40 16.55 16.47 0 0 0
24/05/2023
16.40
 3,500 16.40 16.55 16.17 0 0 0
23/05/2023
16.40
 13,400 16.47 16.47 16.40 0 0 0
22/05/2023
16.47
 2,500 16.55 16.85 16.17 0 0 0
19/05/2023
16.55
 1,300 16.55 16.55 16.17 0 0 0
18/05/2023
16.55
 530 16.55 16.55 16.55 0 0 0
17/05/2023
16.55
 19,100 16.55 16.55 16.17 0 0 0
16/05/2023
16.55
 2,000 16.55 16.55 16.55 0 0 0
15/05/2023
16.55
 7,000 16.55 16.62 16.47 0 0 0
12/05/2023
16.55
 10,400 16.40 16.55 16.40 0 0 0
11/05/2023
16.40
 2,500 16.25 16.40 16.17 0 0 0
10/05/2023
16.25
 6,300 16.55 16.55 16.17 0 0 0
09/05/2023
16.55
 16,006 16.55 16.55 16.32 0 0 0
08/05/2023
16.55
 15,000 16.55 16.77 16.47 0 0 0
05/05/2023
16.55
 5,543 16.70 16.70 16.47 0 0 0
04/05/2023
16.70
 2,500 16.77 16.77 16.70 0 0 0
28/04/2023
16.77
 2,200 16.70 16.77 16.77 0 0 0
27/04/2023
16.70
 3,500 16.92 17.00 16.70 0 0 0
26/04/2023
16.92
 11,000 16.55 16.92 16.32 0 0 0
25/04/2023
16.55
 7,100 16.62 16.62 16.55 0 0 0
24/04/2023
16.62
 10,408 16.85 16.85 16.55 0 0 0
21/04/2023
16.85
 9,100 16.92 16.92 16.55 0 0 0
20/04/2023
16.92
 6,800 17.15 17.15 16.85 0 0 0
19/04/2023
17.15
 3,915 17.15 17.15 16.92 0 0 0
18/04/2023
17.15
 5,010 17.15 17.30 17.15 0 600 -0.0
17/04/2023
17.15
 15,700 17.60 17.60 16.92 400 0 0.0
14/04/2023
17.60
 50,920 17.45 17.60 17.30 0 0 0
13/04/2023
17.45
 41,391 17.00 17.45 17.00 0 1,510 -0.0
12/04/2023
17.00
 31,227 16.62 17.00 16.85 0 0 0
11/04/2023
16.62
 67,807 16.55 16.77 16.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |