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)
06/10/2023
14.32
 1,000 14.62 14.84 14.32 0 0 0
05/10/2023
14.62
 100 14.62 14.62 14.62 0 0 0
04/10/2023
14.62
 700 14.54 14.62 14.62 0 0 0
03/10/2023
14.54
 600 14.62 14.84 14.54 0 0 0
02/10/2023
14.62
 0 14.62 14.62 14.62 0 0 0
29/09/2023
14.62
 1,000 14.76 14.76 14.62 0 0 0
28/09/2023
14.76
 1,400 14.03 14.76 14.10 0 0 0
27/09/2023
14.03
 4,800 14.03 14.25 14.03 0 0 0
26/09/2023
14.03
 300 14.69 14.69 14.03 0 0 0
25/09/2023
14.69
 6,800 14.32 14.69 14.17 0 0 0
22/09/2023
14.32
 9,400 14.47 14.69 14.17 0 0 0
21/09/2023
14.47
 2,300 14.47 14.47 14.47 0 0 0
20/09/2023
14.47
 7,800 14.62 14.62 14.47 0 0 0
19/09/2023
14.62
 5,500 14.76 14.76 14.62 0 0 0
18/09/2023
14.76
 400 14.76 14.76 14.76 0 0 0
15/09/2023
14.76
 9,700 14.47 14.76 14.54 0 0 0
14/09/2023
14.47
 6,400 14.47 14.47 14.47 0 0 0
13/09/2023
14.47
 11,200 14.54 14.76 14.47 0 200 -0.0
12/09/2023
14.54
 4,500 14.69 14.69 14.54 0 0 0
11/09/2023
14.69
 12,800 14.54 14.69 14.54 100 0 0.0
08/09/2023
14.54
 8,800 14.69 14.69 14.54 0 0 0
07/09/2023
14.69
 5,200 14.84 14.84 14.62 0 0 0
06/09/2023
14.84
 5,900 14.69 14.98 14.32 0 0 0
05/09/2023
14.69
 16,100 15.06 15.13 14.69 0 0 0
31/08/2023
15.06
 4,700 14.91 15.13 15.06 0 2,300 -0.0
30/08/2023
14.91
 200 14.84 14.91 14.91 0 0 0
29/08/2023
14.84
 100 15.13 15.13 14.84 0 0 0
28/08/2023
15.13
 1,800 15.13 15.13 15.13 0 0 0
25/08/2023
15.13
 11,300 15.06 15.28 15.13 0 0 0
24/08/2023
15.06
 9,400 14.91 15.06 14.62 0 0 0
23/08/2023
14.91
 0 14.91 14.91 14.91 0 0 0
22/08/2023
14.91
 4,500 14.84 14.91 14.91 0 0 0
21/08/2023
14.84
 200 14.84 14.84 14.84 0 0 0
18/08/2023
14.84
 9,300 15.13 15.13 14.84 0 0 0
17/08/2023
15.13
 4,800 15.20 15.20 15.13 0 0 0
16/08/2023
15.20
 7,400 15.20 15.20 15.13 0 0 0
15/08/2023
15.20
 4,800 15.28 15.28 15.13 0 0 0
14/08/2023
15.28
 4,200 15.20 15.35 15.20 0 0 0
11/08/2023
15.20
 2,500 15.28 15.28 15.20 0 0 0
10/08/2023
15.28
 2,100 15.13 15.28 15.13 0 0 0
09/08/2023
15.13
 1,400 15.20 15.20 14.98 0 0 0
08/08/2023
15.20
 12,900 15.13 15.20 15.13 0 0 0
07/08/2023
15.13
 2,300 15.13 15.13 15.06 0 0 0
04/08/2023
15.13
 1,500 15.06 15.20 15.06 0 0 0
03/08/2023
15.06
 7,100 15.20 15.20 14.98 0 0 0
02/08/2023
15.20
 2,500 15.06 15.20 15.06 0 0 0
01/08/2023
15.06
 2,700 15.28 15.28 15.06 0 0 0
31/07/2023
15.28
 5,500 15.13 15.35 15.20 0 0 0
28/07/2023
15.13
 4,600 15.28 15.28 14.98 0 1,200 -0.0
27/07/2023
15.28
 3,100 15.28 15.28 15.06 0 0 0
26/07/2023
15.28
 1,100 15.13 15.28 15.28 0 0 0
25/07/2023
15.13
 3,500 15.20 15.42 15.13 0 0 0
24/07/2023
15.20
 3,900 15.20 15.28 15.20 0 0 0
21/07/2023
15.20
 2,100 15.42 15.42 14.98 0 0 0
20/07/2023
15.42
 3,400 15.06 15.42 14.98 0 0 0
19/07/2023
15.06
 1,700 15.06 15.06 14.84 0 0 0
18/07/2023
15.06
 5,600 15.06 15.13 15.06 0 0 0
17/07/2023
15.06
 4,600 15.13 15.13 15.06 0 0 0
14/07/2023
15.13
 300 15.35 15.35 15.13 0 0 0
13/07/2023
15.35
 500 15.20 15.42 15.35 0 0 0
12/07/2023
15.20
 700 15.20 15.20 15.20 0 0 0
11/07/2023
15.20
 1,800 15.20 15.20 15.13 0 0 0
10/07/2023
15.20
 6,500 15.13 15.28 15.06 0 0 0
07/07/2023
15.13
 600 15.13 15.13 15.13 0 0 0
06/07/2023
15.13
 12,700 15.13 15.13 14.39 0 0 0
05/07/2023
15.13
 6,930 15.20 15.28 13.95 2,100 0 0.0
04/07/2023
15.20
 2,400 15.42 15.42 15.20 0 0 0
03/07/2023
15.42
 1,000 15.06 15.42 15.06 0 0 0
30/06/2023
15.06
 4,000 15.28 15.28 15.06 0 0 0
29/06/2023
15.28
 700 15.35 15.35 15.28 0 0 0
28/06/2023
15.35
 2,600 15.28 15.35 15.20 0 0 0
27/06/2023
15.28
 3,000 15.35 15.35 15.20 0 0 0
26/06/2023
15.35
 3,101 15.13 15.42 15.35 0 0 0
23/06/2023
15.13
 4,300 15.35 15.35 15.13 0 0 0
22/06/2023
15.35
 0 15.28 15.35 15.35 0 0 0
21/06/2023
15.28
 114 15.28 15.35 15.28 0 0 0
20/06/2023
15.28
 2,900 15.42 15.42 15.28 0 0 0
19/06/2023
15.42
 8,400 15.35 15.42 15.28 0 0 0
16/06/2023
15.35
 2,100 15.42 15.42 15.35 0 0 0
15/06/2023
15.42
 2,900 15.42 15.42 15.20 0 0 0
14/06/2023
15.42
 2,737 15.42 15.42 15.42 0 0 0
13/06/2023
15.42
 10,500 15.35 15.42 15.06 0 0 0
12/06/2023
15.35
 3,100 15.42 15.42 15.35 0 0 0
09/06/2023
15.42
 2,900 15.42 15.42 15.06 0 0 0
08/06/2023
15.42
 3,600 15.50 15.50 15.06 0 0 0
07/06/2023
15.50
 5,000 15.50 15.72 15.13 0 0 0
06/06/2023
15.50
 13,100 15.57 15.57 15.42 0 0 0
05/06/2023
15.57
 4,400 15.50 15.72 15.42 0 0 0
02/06/2023
15.50
 1,301 15.42 15.50 15.42 0 0 0
01/06/2023
15.42
 16,400 15.42 15.79 15.42 0 5,900 -0.1
31/05/2023
15.42
 17,092 15.79 15.79 15.42 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
15.79
 16,468 15.20 15.79 15.42 0 0 0
29/05/2023
15.20
 5,200 15.27 15.27 15.20 0 0 0
26/05/2023
15.27
 8,302 15.34 15.34 14.99 0 0 0
25/05/2023
15.34
 4,890 15.27 15.41 15.34 0 0 0
24/05/2023
15.27
 3,500 15.27 15.41 15.06 0 0 0
23/05/2023
15.27
 13,400 15.34 15.34 15.27 0 0 0
22/05/2023
15.34
 2,500 15.41 15.69 15.06 0 0 0
19/05/2023
15.41
 1,300 15.41 15.41 15.06 0 0 0
18/05/2023
15.41
 530 15.41 15.41 15.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |