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)
04/03/2024
14.57
 267 14.95 14.95 14.57 190,000 190,000 0
01/03/2024
14.57
 4,900 14.34 14.57 14.11 0 0 0
29/02/2024
14.34
 0 14.34 14.34 14.34 0 0 0
28/02/2024
14.34
 0 14.34 14.34 14.34 0 0 0
27/02/2024
14.34
 3,000 14.18 14.34 14.18 0 0 0
26/02/2024
14.18
 13,300 14.57 14.72 13.88 0 0 0
23/02/2024
14.34
 3,300 14.49 14.49 14.34 0 0 0
22/02/2024
14.49
 101 14.49 14.49 14.49 0 0 0
21/02/2024
14.57
 1,500 14.49 14.57 14.49 0 0 0
20/02/2024
14.57
 200 14.57 14.57 14.57 0 0 0
19/02/2024
14.26
 1,100 14.41 14.41 14.26 0 1,000 -0.0
16/02/2024
14.41
 8,250 14.18 14.57 14.18 0 2,000 -0.0
15/02/2024
14.11
 400 14.11 14.11 14.11 0 0 0
07/02/2024
13.95
 440 13.95 13.95 13.95 0 0 0
06/02/2024
14.03
 600 14.03 14.03 14.03 0 0 0
05/02/2024
14.03
 2,400 14.18 14.41 14.03 0 0 0
02/02/2024
14.18
 1,902 14.34 14.34 14.18 0 0 0
01/02/2024
14.41
 0 14.41 14.41 14.41 0 0 0
31/01/2024
14.41
 302 14.41 14.41 14.41 0 0 0
30/01/2024
14.41
 15,300 14.18 14.41 13.80 0 0 0
29/01/2024
14.18
 0 14.18 14.18 14.18 0 0 0
26/01/2024
14.18
 1,200 14.57 14.57 14.18 0 0 0
25/01/2024
14.18
 4,100 14.03 14.18 14.03 0 0 0
24/01/2024
14.18
 800 14.03 14.18 14.03 0 0 0
23/01/2024
14.95
 7,400 14.34 14.95 14.34 0 2,900 -0.1
22/01/2024
13.88
 12,600 13.88 13.88 13.80 4,400 11,900 -0.1
19/01/2024
14.26
 1,100 14.26 14.26 14.26 0 0 0
18/01/2024
14.26
 2,800 14.26 14.26 14.26 0 0 0
17/01/2024
14.26
 5,900 14.18 14.26 14.18 0 0 0
16/01/2024
13.95
 100 13.95 13.95 13.95 0 0 0
15/01/2024
14.18
 4,000 14.11 14.18 14.11 0 0 0
12/01/2024
13.80
 7,299 14.11 14.11 13.80 2,400 0 0.0
11/01/2024
14.03
 400 14.49 14.49 14.03 0 0 0
10/01/2024
14.49
 3,300 14.49 14.57 14.49 0 200 -0.0
09/01/2024
14.49
 1,900 14.57 14.57 14.49 0 0 0
08/01/2024
14.41
 3,300 14.49 14.49 14.41 0 0 0
05/01/2024
14.41
 12,900 14.34 14.41 14.34 0 0 0
04/01/2024
14.41
 2,920 14.41 14.41 14.26 0 0 0
03/01/2024
14.41
 300 14.26 14.41 14.26 0 0 0
02/01/2024
14.26
 2,300 14.26 14.26 14.26 0 0 0
29/12/2023
14.34
 100 14.18 14.34 14.34 0 0 0
28/12/2023
14.18
 17,000 13.95 14.18 13.95 700 0 0.0
27/12/2023
13.95
 4,600 14.03 14.03 13.95 1,500 0 0.0
26/12/2023
14.03
 0 14.03 14.03 14.03 0 0 0
25/12/2023
14.03
 600 13.88 14.26 14.03 0 0 0
22/12/2023
13.88
 2,800 14.49 14.49 13.88 1,900 0 0.0
21/12/2023
14.49
 1,000 14.72 14.72 14.18 0 0 0
20/12/2023
14.72
 1,700 14.03 14.72 14.26 0 0 0
19/12/2023
14.03
 100 14.18 14.18 14.03 0 0 0
18/12/2023
14.18
 0 14.18 14.18 14.18 0 0 0
15/12/2023
14.18
 200 14.03 14.18 14.18 0 0 0
14/12/2023
14.03
 0 14.03 14.03 14.03 0 0 0
13/12/2023
14.03
 2,300 14.03 14.03 14.03 0 0 0
12/12/2023
14.03
 1,000 13.95 14.03 14.03 0 0 0
11/12/2023
13.95
 200 14.49 14.49 13.95 100 0 0.0
08/12/2023
14.49
 100 14.49 14.49 14.49 0 0 0
07/12/2023
14.49
 1,700 14.49 14.49 13.95 200 0 0.0
06/12/2023
14.49
 300 14.49 14.49 14.49 0 0 0
05/12/2023
14.49
 100 14.72 14.72 14.49 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
04/12/2023
14.72
 4,400 13.95 14.72 14.18 0 0 0
01/12/2023
13.95
 800 14.62 14.62 13.95 0 0 0
30/11/2023
14.62
 0 14.62 14.62 14.62 0 0 0
29/11/2023
14.62
 4,100 13.95 14.62 14.10 0 0 0
28/11/2023
13.95
 300 13.95 13.95 13.95 0 0 0
27/11/2023
13.95
 3,600 13.73 13.95 13.88 0 0 0
24/11/2023
13.73
 3,900 13.95 13.95 13.73 600 0 0.0
23/11/2023
13.95
 2,800 13.88 13.95 13.73 1,600 1,600 0
22/11/2023
13.88
 2,700 13.73 13.95 13.73 0 0 0
21/11/2023
13.73
 100 13.73 13.73 13.73 0 0 0
20/11/2023
13.73
 3,500 13.59 13.73 13.37 0 0 0
17/11/2023
13.59
 4,700 13.66 14.17 13.59 0 0 0
16/11/2023
13.66
 2,800 13.22 13.66 13.51 0 0 0
15/11/2023
13.22
 17,400 13.88 14.54 13.22 0 0 0
14/11/2023
13.88
 300 14.17 14.47 13.88 0 0 0
13/11/2023
14.17
 2,900 14.47 14.47 14.17 0 0 0
10/11/2023
14.47
 100 14.17 14.47 14.47 0 0 0
09/11/2023
14.17
 2,300 14.39 14.39 14.17 0 0 0
08/11/2023
14.39
 1,600 14.69 14.69 14.17 0 0 0
07/11/2023
14.69
 900 14.32 14.69 13.95 0 0 0
06/11/2023
14.32
 2,100 15.20 15.20 14.32 0 0 0
03/11/2023
15.20
 0 15.20 15.20 15.20 0 0 0
02/11/2023
15.20
 200 14.32 15.20 15.20 0 0 0
01/11/2023
14.32
 700 14.32 14.32 14.32 0 0 0
31/10/2023
14.32
 0 14.32 14.32 14.32 0 0 0
30/10/2023
14.32
 100 14.32 14.32 14.32 0 0 0
27/10/2023
14.32
 600 14.03 14.62 14.03 0 0 0
26/10/2023
14.03
 500 14.69 14.69 14.03 0 0 0
25/10/2023
14.69
 800 14.69 14.76 14.03 0 0 0
24/10/2023
14.69
 1,900 14.76 14.98 14.69 0 0 0
23/10/2023
14.76
 16,600 13.95 14.76 13.95 0 0 0
20/10/2023
13.95
 2,800 14.25 14.25 13.95 2,100 0 0.0
19/10/2023
14.25
 400 14.39 14.39 14.25 0 0 0
18/10/2023
14.39
 0 14.39 14.39 14.39 0 0 0
17/10/2023
14.39
 0 14.39 14.39 14.39 0 0 0
16/10/2023
14.39
 0 14.39 14.39 14.39 0 0 0
13/10/2023
14.39
 0 14.39 14.39 14.39 0 0 0
12/10/2023
14.39
 4,900 14.32 14.69 14.32 0 0 0
11/10/2023
14.32
 600 14.32 14.84 14.32 0 0 0
10/10/2023
14.32
 2,900 14.32 14.84 14.32 1,600 0 0.0
09/10/2023
14.32
 1,300 14.32 14.32 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |