CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.80
0.20
(1.28%)
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)
10/04/2023
16.55
 18,650 16.55 16.55 16.55 0 0 0
07/04/2023
16.55
 8,950 16.55 16.55 16.25 0 0 0
06/04/2023
16.55
 49,513 16.92 17.07 16.55 0 0 0
05/04/2023
16.92
 55,800 15.42 16.92 15.27 0 0 0
04/04/2023
15.42
 6,950 15.64 16.17 15.27 0 0 0
03/04/2023
15.64
 3,800 15.19 15.72 15.04 0 100 -0.0
31/03/2023
15.19
 300 15.42 15.42 15.12 0 0 0
30/03/2023
15.42
 15,400 15.42 15.42 15.34 0 0 0
29/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
28/03/2023
15.42
 1,100 15.34 15.42 15.42 0 0 0
27/03/2023
15.34
 400 15.34 15.34 15.34 0 0 0
24/03/2023
15.34
 300 15.42 15.42 15.34 0 0 0
23/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
22/03/2023
15.42
 0 15.42 15.42 15.42 0 0 0
21/03/2023
15.42
 10,801 15.04 15.42 15.42 0 0 0
20/03/2023
15.04
 0 15.04 15.04 15.04 0 0 0
17/03/2023
15.04
 3,620 15.64 15.64 15.04 0 0 0
16/03/2023
15.64
 2,100 15.95 15.95 15.57 0 0 0
15/03/2023
15.95
 600 15.95 15.95 15.95 0 0 0
14/03/2023
15.95
 600 16.02 16.10 15.95 0 0 0
13/03/2023
16.02
 30 16.02 16.02 16.02 0 0 0
10/03/2023
16.02
 100 15.64 16.02 16.02 0 0 0
09/03/2023
15.64
 600 15.57 15.64 15.49 0 0 0
08/03/2023
15.57
 79 15.57 15.57 15.57 0 0 0
07/03/2023
15.57
 100 16.17 16.17 15.57 0 0 0
06/03/2023
16.17
 236 15.80 16.17 15.49 0 0 0
03/03/2023
15.80
 1,500 15.57 15.80 15.49 0 0 0
02/03/2023
15.57
 300 16.17 16.17 15.42 0 0 0
01/03/2023
16.17
 900 16.17 16.40 16.17 0 0 0
28/02/2023
16.17
 9,300 16.25 16.25 15.42 0 0 0
27/02/2023
16.25
 600 15.80 16.25 15.49 0 0 0
24/02/2023
15.80
 100 16.25 16.25 15.80 0 0 0
23/02/2023
16.25
 2,500 16.40 16.40 16.25 0 0 0
22/02/2023
16.40
 1,000 16.17 16.40 16.17 0 0 0
21/02/2023
16.17
 1,800 16.55 16.55 15.95 0 0 0
20/02/2023
16.55
 2,400 16.62 16.62 15.80 0 0 0
17/02/2023
16.62
 300 16.62 16.62 16.62 0 0 0
16/02/2023
16.62
 800 16.62 16.70 16.62 0 0 0
15/02/2023
16.62
 7,150 16.17 16.70 16.25 0 0 0
14/02/2023
16.17
 0 16.17 16.17 16.17 0 0 0
13/02/2023
16.17
 3,600 16.40 16.40 15.87 700 0 0.0
10/02/2023
16.40
 105 16.40 16.40 16.40 0 0 0
09/02/2023
16.40
 6,900 16.10 16.40 16.10 200 5,800 -0.1
08/02/2023
16.10
 4,890 16.92 16.92 16.02 0 0 0
07/02/2023
16.92
 4,915 16.70 17.30 15.42 0 0 0
06/02/2023
16.70
 1,300 17.00 17.00 16.70 700 0 0.0
03/02/2023
17.00
 12,200 16.55 17.22 16.85 12,100 1,000 0.3
02/02/2023
16.55
 36,100 16.92 17.00 16.55 22,700 6,100 0.4
01/02/2023
16.92
 10,490 16.85 17.00 16.85 0 0 0
31/01/2023
16.85
 21,200 16.85 16.85 16.40 18,100 10 0.4
30/01/2023
16.85
 50,416 16.77 16.92 16.47 29,200 0 0.6
27/01/2023
16.77
 2,700 17.07 17.07 16.77 0 0 0
19/01/2023
17.07
 21,050 16.40 17.98 15.80 0 1,020 -0.0
18/01/2023
16.40
 6,719 16.47 16.55 15.42 1,500 0 0.0
17/01/2023
16.47
 32,600 15.72 16.55 15.04 4,300 0 0.1
16/01/2023
15.72
 3,000 15.12 15.72 15.12 1,200 0 0.0
13/01/2023
15.12
 9,700 15.80 15.80 15.12 1,500 0 0.0
12/01/2023
15.80
 9,966 15.80 15.80 15.12 1,900 66 0.0
11/01/2023
15.80
 35,500 15.34 15.80 14.59 0 0 0
10/01/2023
15.34
 111,697 13.99 15.34 13.99 0 0 0
09/01/2023
13.99
 1,103 14.74 14.74 13.99 0 0 0
06/01/2023
14.74
 5,201 15.27 15.34 14.44 0 0 0
05/01/2023
15.27
 10,200 15.34 15.72 14.44 0 0 0
04/01/2023
15.34
 14,626 14.67 15.64 14.14 0 0 0
03/01/2023
14.67
 10,485 13.54 14.67 13.54 0 0 0
30/12/2022
13.54
 330 13.76 13.76 13.54 0 300 -0.0
29/12/2022
13.76
 100 14.67 14.67 13.76 0 100 -0.0
28/12/2022
14.67
 1,562 14.59 15.80 13.69 0 24 -0.0
27/12/2022
14.59
 11,630 13.54 14.67 12.94 0 100 -0.0
26/12/2022
13.54
 250 12.94 13.54 13.54 0 0 0
23/12/2022
12.94
 0 12.94 12.94 12.94 0 0 0
22/12/2022
12.94
 0 12.94 12.94 12.94 0 0 0
21/12/2022
12.94
 110 13.31 13.31 12.94 0 100 -0.0
20/12/2022
13.31
 1,600 14.07 14.07 13.31 1,000 0 0.0
19/12/2022
14.07
 500 14.07 14.07 14.07 500 0 0.0
16/12/2022
14.07
 113 13.39 14.07 14.07 0 0 0
15/12/2022
13.39
 1,155 13.54 13.91 13.39 200 100 0.0
14/12/2022
13.54
 4,300 13.46 13.54 13.54 2,000 0 0.0
13/12/2022
13.46
 2,100 13.91 13.91 13.46 0 100 -0.0
12/12/2022
13.91
 900 14.29 14.29 13.91 0 0 0
09/12/2022
14.29
 1,500 13.54 14.29 14.29 0 0 0
08/12/2022
13.54
 100 13.54 13.54 13.54 0 0 0
07/12/2022
13.54
 328 13.39 13.54 13.31 0 0 0
06/12/2022
13.39
 6,220 13.46 13.54 13.39 0 0 0
05/12/2022
13.46
 887 13.24 13.54 13.31 0 0 0
02/12/2022
13.24
 100 13.24 13.24 13.24 0 0 0
01/12/2022
13.24
 4,800 13.61 13.91 13.24 0 100 -0.0
30/11/2022
13.61
 300 13.61 13.61 13.61 0 0 0
29/11/2022
13.61
 700 13.69 13.69 13.39 0 0 0
28/11/2022
13.69
 2,200 13.54 13.69 13.69 0 0 0
25/11/2022
13.54
 300 13.31 13.69 13.54 100 0 0.0
24/11/2022
13.31
 1,700 13.84 13.84 13.24 1,000 0 0.0
23/11/2022
13.84
 155 13.99 13.99 13.84 100 0 0.0
22/11/2022
13.99
 0 13.99 13.99 13.99 0 0 0
21/11/2022
13.99
 10 13.99 13.99 13.99 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
13.99
 3,000 13.69 13.99 13.76 0 0 0
17/11/2022
13.69
 12,700 13.33 13.69 13.19 0 0 0
16/11/2022
13.33
 2,900 12.83 13.48 11.62 0 1,100 -0.0
15/11/2022
12.83
 11 12.83 12.83 12.83 0 0 0
14/11/2022
12.83
 1,800 12.83 13.19 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |