CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.50
-0.10
(-0.60%)
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
(2026-02-23) 		0 0% 125,200 0 0
15.40
16.60
16.60
2 tháng
(2026-01-16) 		0.30 1.84% 300,700 500 0.0
15.20
16.90
16.60
3 tháng
(2025-12-17) 		1.30 8.50% 371,600 600 0.0
14.20
16.90
16.60
6 tháng
(2025-09-18) 		0.63 3.92% 592,700 -400 -0.0
14.20
16.90
16.60
12 tháng
(2025-03-24) 		0.75 4.73% 1,140,100 -27,600 -0.5
14.20
17.13
16.60
24 tháng
(2024-03-27) 		1.45 9.60% 1,695,907 -44,300 -0.8
14.20
17.37
16.60
36 tháng
(2023-04-03) 		0.96 6.11% 2,971,224 -55,710 -1.1
14.19
17.60
16.60
60 tháng
(2021-04-12) 		1.26 8.19% 8,919,916 318,470 6.5
11.12
22.52
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |