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
(2025-11-05) 		-0.40 -2.55% 153,100 -200 -0.0
15.30
16.10
15.50
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.50
3 tháng
(2025-09-08) 		-1.40 -8.38% 240,200 -11,100 -0.2
15.30
17.50
15.50
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.50
12 tháng
(2024-12-10) 		-1.45 -8.66% 844,466 -28,200 -0.5
15.08
17.87
15.50
24 tháng
(2023-12-18) 		-0.53 -3.32% 1,535,269 -51,700 -0.9
15.08
18.05
15.50
36 tháng
(2022-12-21) 		1.86 13.80% 3,101,785 23,170 0.7
13.44
18.29
15.50
60 tháng
(2020-12-31) 		1.29 9.21% 8,663,533 343,770 7.1
11.56
23.41
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
16.96
 700 16.96 16.96 16.96 0 0 0
11/07/2023
16.96
 1,800 16.96 16.96 16.88 0 0 0
10/07/2023
16.96
 6,500 16.88 17.04 16.80 0 0 0
07/07/2023
16.88
 600 16.88 16.88 16.88 0 0 0
06/07/2023
16.88
 12,700 16.88 16.88 16.06 0 0 0
05/07/2023
16.88
 6,930 16.96 17.04 15.57 2,100 0 0.0
04/07/2023
16.96
 2,400 17.21 17.21 16.96 0 0 0
03/07/2023
17.21
 1,000 16.80 17.21 16.80 0 0 0
30/06/2023
16.80
 4,000 17.04 17.04 16.80 0 0 0
29/06/2023
17.04
 700 17.13 17.13 17.04 0 0 0
28/06/2023
17.13
 2,600 17.04 17.13 16.96 0 0 0
27/06/2023
17.04
 3,000 17.13 17.13 16.96 0 0 0
26/06/2023
17.13
 3,101 16.88 17.21 17.13 0 0 0
23/06/2023
16.88
 4,300 17.13 17.13 16.88 0 0 0
22/06/2023
17.13
 0 17.04 17.13 17.13 0 0 0
21/06/2023
17.04
 114 17.04 17.13 17.04 0 0 0
20/06/2023
17.04
 2,900 17.21 17.21 17.04 0 0 0
19/06/2023
17.21
 8,400 17.13 17.21 17.04 0 0 0
16/06/2023
17.13
 2,100 17.21 17.21 17.13 0 0 0
15/06/2023
17.21
 2,900 17.21 17.21 16.96 0 0 0
14/06/2023
17.21
 2,737 17.21 17.21 17.21 0 0 0
13/06/2023
17.21
 10,500 17.13 17.21 16.80 0 0 0
12/06/2023
17.13
 3,100 17.21 17.21 17.13 0 0 0
09/06/2023
17.21
 2,900 17.21 17.21 16.80 0 0 0
08/06/2023
17.21
 3,600 17.29 17.29 16.80 0 0 0
07/06/2023
17.29
 5,000 17.29 17.54 16.88 0 0 0
06/06/2023
17.29
 13,100 17.37 17.37 17.21 0 0 0
05/06/2023
17.37
 4,400 17.29 17.54 17.21 0 0 0
02/06/2023
17.29
 1,301 17.21 17.29 17.21 0 0 0
01/06/2023
17.21
 16,400 17.21 17.62 17.21 0 5,900 -0.1
31/05/2023
17.21
 17,092 17.62 17.62 17.21 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
17.62
 16,468 16.96 17.62 17.21 0 0 0
29/05/2023
16.96
 5,200 17.04 17.04 16.96 0 0 0
26/05/2023
17.04
 8,302 17.12 17.12 16.73 0 0 0
25/05/2023
17.12
 4,890 17.04 17.20 17.12 0 0 0
24/05/2023
17.04
 3,500 17.04 17.20 16.81 0 0 0
23/05/2023
17.04
 13,400 17.12 17.12 17.04 0 0 0
22/05/2023
17.12
 2,500 17.20 17.51 16.81 0 0 0
19/05/2023
17.20
 1,300 17.20 17.20 16.81 0 0 0
18/05/2023
17.20
 530 17.20 17.20 17.20 0 0 0
17/05/2023
17.20
 19,100 17.20 17.20 16.81 0 0 0
16/05/2023
17.20
 2,000 17.20 17.20 17.20 0 0 0
15/05/2023
17.20
 7,000 17.20 17.27 17.12 0 0 0
12/05/2023
17.20
 10,400 17.04 17.20 17.04 0 0 0
11/05/2023
17.04
 2,500 16.88 17.04 16.81 0 0 0
10/05/2023
16.88
 6,300 17.20 17.20 16.81 0 0 0
09/05/2023
17.20
 16,006 17.20 17.20 16.96 0 0 0
08/05/2023
17.20
 15,000 17.20 17.43 17.12 0 0 0
05/05/2023
17.20
 5,543 17.35 17.35 17.12 0 0 0
04/05/2023
17.35
 2,500 17.43 17.43 17.35 0 0 0
28/04/2023
17.43
 2,200 17.35 17.43 17.43 0 0 0
27/04/2023
17.35
 3,500 17.59 17.67 17.35 0 0 0
26/04/2023
17.59
 11,000 17.20 17.59 16.96 0 0 0
25/04/2023
17.20
 7,100 17.27 17.27 17.20 0 0 0
24/04/2023
17.27
 10,408 17.51 17.51 17.20 0 0 0
21/04/2023
17.51
 9,100 17.59 17.59 17.20 0 0 0
20/04/2023
17.59
 6,800 17.82 17.82 17.51 0 0 0
19/04/2023
17.82
 3,915 17.82 17.82 17.59 0 0 0
18/04/2023
17.82
 5,010 17.82 17.98 17.82 0 600 -0.0
17/04/2023
17.82
 15,700 18.29 18.29 17.59 400 0 0.0
14/04/2023
18.29
 50,920 18.13 18.29 17.98 0 0 0
13/04/2023
18.13
 41,391 17.67 18.13 17.67 0 1,510 -0.0
12/04/2023
17.67
 31,227 17.27 17.67 17.51 0 0 0
11/04/2023
17.27
 67,807 17.20 17.43 17.20 0 0 0
10/04/2023
17.20
 18,650 17.20 17.20 17.20 0 0 0
07/04/2023
17.20
 8,950 17.20 17.20 16.88 0 0 0
06/04/2023
17.20
 49,513 17.59 17.74 17.20 0 0 0
05/04/2023
17.59
 55,800 16.02 17.59 15.87 0 0 0
04/04/2023
16.02
 6,950 16.26 16.81 15.87 0 0 0
03/04/2023
16.26
 3,800 15.79 16.34 15.63 0 100 -0.0
31/03/2023
15.79
 300 16.02 16.02 15.71 0 0 0
30/03/2023
16.02
 15,400 16.02 16.02 15.95 0 0 0
29/03/2023
16.02
 0 16.02 16.02 16.02 0 0 0
28/03/2023
16.02
 1,100 15.95 16.02 16.02 0 0 0
27/03/2023
15.95
 400 15.95 15.95 15.95 0 0 0
24/03/2023
15.95
 300 16.02 16.02 15.95 0 0 0
23/03/2023
16.02
 0 16.02 16.02 16.02 0 0 0
22/03/2023
16.02
 0 16.02 16.02 16.02 0 0 0
21/03/2023
16.02
 10,801 15.63 16.02 16.02 0 0 0
20/03/2023
15.63
 0 15.63 15.63 15.63 0 0 0
17/03/2023
15.63
 3,620 16.26 16.26 15.63 0 0 0
16/03/2023
16.26
 2,100 16.57 16.57 16.18 0 0 0
15/03/2023
16.57
 600 16.57 16.57 16.57 0 0 0
14/03/2023
16.57
 600 16.65 16.73 16.57 0 0 0
13/03/2023
16.65
 30 16.65 16.65 16.65 0 0 0
10/03/2023
16.65
 100 16.26 16.65 16.65 0 0 0
09/03/2023
16.26
 600 16.18 16.26 16.10 0 0 0
08/03/2023
16.18
 79 16.18 16.18 16.18 0 0 0
07/03/2023
16.18
 100 16.81 16.81 16.18 0 0 0
06/03/2023
16.81
 236 16.41 16.81 16.10 0 0 0
03/03/2023
16.41
 1,500 16.18 16.41 16.10 0 0 0
02/03/2023
16.18
 300 16.81 16.81 16.02 0 0 0
01/03/2023
16.81
 900 16.81 17.04 16.81 0 0 0
28/02/2023
16.81
 9,300 16.88 16.88 16.02 0 0 0
27/02/2023
16.88
 600 16.41 16.88 16.10 0 0 0
24/02/2023
16.41
 100 16.88 16.88 16.41 0 0 0
23/02/2023
16.88
 2,500 17.04 17.04 16.88 0 0 0
22/02/2023
17.04
 1,000 16.81 17.04 16.81 0 0 0
21/02/2023
16.81
 1,800 17.20 17.20 16.57 0 0 0
20/02/2023
17.20
 2,400 17.27 17.27 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |