CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.60
1
(6.41%)
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)
12/10/2023
15.45
 4,900 15.38 15.77 15.38 0 0 0
11/10/2023
15.38
 600 15.38 15.93 15.38 0 0 0
10/10/2023
15.38
 2,900 15.38 15.93 15.38 1,600 0 0.0
09/10/2023
15.38
 1,300 15.38 15.38 15.38 0 0 0
06/10/2023
15.38
 1,000 15.69 15.93 15.38 0 0 0
05/10/2023
15.69
 100 15.69 15.69 15.69 0 0 0
04/10/2023
15.69
 700 15.61 15.69 15.69 0 0 0
03/10/2023
15.61
 600 15.69 15.93 15.61 0 0 0
02/10/2023
15.69
 0 15.69 15.69 15.69 0 0 0
29/09/2023
15.69
 1,000 15.85 15.85 15.69 0 0 0
28/09/2023
15.85
 1,400 15.06 15.85 15.14 0 0 0
27/09/2023
15.06
 4,800 15.06 15.30 15.06 0 0 0
26/09/2023
15.06
 300 15.77 15.77 15.06 0 0 0
25/09/2023
15.77
 6,800 15.38 15.77 15.22 0 0 0
22/09/2023
15.38
 9,400 15.53 15.77 15.22 0 0 0
21/09/2023
15.53
 2,300 15.53 15.53 15.53 0 0 0
20/09/2023
15.53
 7,800 15.69 15.69 15.53 0 0 0
19/09/2023
15.69
 5,500 15.85 15.85 15.69 0 0 0
18/09/2023
15.85
 400 15.85 15.85 15.85 0 0 0
15/09/2023
15.85
 9,700 15.53 15.85 15.61 0 0 0
14/09/2023
15.53
 6,400 15.53 15.53 15.53 0 0 0
13/09/2023
15.53
 11,200 15.61 15.85 15.53 0 200 -0.0
12/09/2023
15.61
 4,500 15.77 15.77 15.61 0 0 0
11/09/2023
15.77
 12,800 15.61 15.77 15.61 100 0 0.0
08/09/2023
15.61
 8,800 15.77 15.77 15.61 0 0 0
07/09/2023
15.77
 5,200 15.93 15.93 15.69 0 0 0
06/09/2023
15.93
 5,900 15.77 16.09 15.38 0 0 0
05/09/2023
15.77
 16,100 16.16 16.24 15.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |