CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

15.50
0.20
(1.31%)
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
(2025-11-05) 		-0.40 -2.55% 153,100 -200 -0.0
15.30
16.10
15.50
2 tháng
(2025-10-06) 		-1.40 -8.38% 200,400 -1,100 -0.0
15.30
17
15.50
3 tháng
(2025-09-08) 		-1.40 -8.38% 240,200 -11,100 -0.2
15.30
17.50
15.50
6 tháng
(2025-06-09) 		-1.45 -8.66% 498,600 -28,300 -0.5
15.30
17.80
15.50
12 tháng
(2024-12-10) 		-1.45 -8.66% 844,466 -28,200 -0.5
15.08
17.87
15.50
24 tháng
(2023-12-18) 		-0.53 -3.32% 1,535,269 -51,700 -0.9
15.08
18.05
15.50
36 tháng
(2022-12-21) 		1.86 13.80% 3,101,785 23,170 0.7
13.44
18.29
15.50
60 tháng
(2020-12-31) 		1.29 9.21% 8,663,533 343,770 7.1
11.56
23.41
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
17.20
 2,400 17.27 17.27 16.41 0 0 0
17/02/2023
17.27
 300 17.27 17.27 17.27 0 0 0
16/02/2023
17.27
 800 17.27 17.35 17.27 0 0 0
15/02/2023
17.27
 7,150 16.81 17.35 16.88 0 0 0
14/02/2023
16.81
 0 16.81 16.81 16.81 0 0 0
13/02/2023
16.81
 3,600 17.04 17.04 16.49 700 0 0.0
10/02/2023
17.04
 105 17.04 17.04 17.04 0 0 0
09/02/2023
17.04
 6,900 16.73 17.04 16.73 200 5,800 -0.1
08/02/2023
16.73
 4,890 17.59 17.59 16.65 0 0 0
07/02/2023
17.59
 4,915 17.35 17.98 16.02 0 0 0
06/02/2023
17.35
 1,300 17.67 17.67 17.35 700 0 0.0
03/02/2023
17.67
 12,200 17.20 17.90 17.51 12,100 1,000 0.3
02/02/2023
17.20
 36,100 17.59 17.67 17.20 22,700 6,100 0.4
01/02/2023
17.59
 10,490 17.51 17.67 17.51 0 0 0
31/01/2023
17.51
 21,200 17.51 17.51 17.04 18,100 10 0.4
30/01/2023
17.51
 50,416 17.43 17.59 17.12 29,200 0 0.6
27/01/2023
17.43
 2,700 17.74 17.74 17.43 0 0 0
19/01/2023
17.74
 21,050 17.04 18.68 16.41 0 1,020 -0.0
18/01/2023
17.04
 6,719 17.12 17.20 16.02 1,500 0 0.0
17/01/2023
17.12
 32,600 16.34 17.20 15.63 4,300 0 0.1
16/01/2023
16.34
 3,000 15.71 16.34 15.71 1,200 0 0.0
13/01/2023
15.71
 9,700 16.41 16.41 15.71 1,500 0 0.0
12/01/2023
16.41
 9,966 16.41 16.41 15.71 1,900 66 0.0
11/01/2023
16.41
 35,500 15.95 16.41 15.16 0 0 0
10/01/2023
15.95
 111,697 14.54 15.95 14.54 0 0 0
09/01/2023
14.54
 1,103 15.32 15.32 14.54 0 0 0
06/01/2023
15.32
 5,201 15.87 15.95 15.01 0 0 0
05/01/2023
15.87
 10,200 15.95 16.34 15.01 0 0 0
04/01/2023
15.95
 14,626 15.24 16.26 14.70 0 0 0
03/01/2023
15.24
 10,485 14.07 15.24 14.07 0 0 0
30/12/2022
14.07
 330 14.30 14.30 14.07 0 300 -0.0
29/12/2022
14.30
 100 15.24 15.24 14.30 0 100 -0.0
28/12/2022
15.24
 1,562 15.16 16.41 14.23 0 24 -0.0
27/12/2022
15.16
 11,630 14.07 15.24 13.44 0 100 -0.0
26/12/2022
14.07
 250 13.44 14.07 14.07 0 0 0
23/12/2022
13.44
 0 13.44 13.44 13.44 0 0 0
22/12/2022
13.44
 0 13.44 13.44 13.44 0 0 0
21/12/2022
13.44
 110 13.84 13.84 13.44 0 100 -0.0
20/12/2022
13.84
 1,600 14.62 14.62 13.84 1,000 0 0.0
19/12/2022
14.62
 500 14.62 14.62 14.62 500 0 0.0
16/12/2022
14.62
 113 13.91 14.62 14.62 0 0 0
15/12/2022
13.91
 1,155 14.07 14.46 13.91 200 100 0.0
14/12/2022
14.07
 4,300 13.99 14.07 14.07 2,000 0 0.0
13/12/2022
13.99
 2,100 14.46 14.46 13.99 0 100 -0.0
12/12/2022
14.46
 900 14.85 14.85 14.46 0 0 0
09/12/2022
14.85
 1,500 14.07 14.85 14.85 0 0 0
08/12/2022
14.07
 100 14.07 14.07 14.07 0 0 0
07/12/2022
14.07
 328 13.91 14.07 13.84 0 0 0
06/12/2022
13.91
 6,220 13.99 14.07 13.91 0 0 0
05/12/2022
13.99
 887 13.76 14.07 13.84 0 0 0
02/12/2022
13.76
 100 13.76 13.76 13.76 0 0 0
01/12/2022
13.76
 4,800 14.15 14.46 13.76 0 100 -0.0
30/11/2022
14.15
 300 14.15 14.15 14.15 0 0 0
29/11/2022
14.15
 700 14.23 14.23 13.91 0 0 0
28/11/2022
14.23
 2,200 14.07 14.23 14.23 0 0 0
25/11/2022
14.07
 300 13.84 14.23 14.07 100 0 0.0
24/11/2022
13.84
 1,700 14.38 14.38 13.76 1,000 0 0.0
23/11/2022
14.38
 155 14.54 14.54 14.38 100 0 0.0
22/11/2022
14.54
 0 14.54 14.54 14.54 0 0 0
21/11/2022
14.54
 10 14.54 14.54 14.54 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
14.54
 3,000 14.23 14.54 14.30 0 0 0
17/11/2022
14.23
 12,700 13.86 14.23 13.71 0 0 0
16/11/2022
13.86
 2,900 13.34 14.00 12.08 0 1,100 -0.0
15/11/2022
13.34
 11 13.34 13.34 13.34 0 0 0
14/11/2022
13.34
 1,800 13.34 13.71 13.34 0 0 0
11/11/2022
13.34
 2,100 13.86 14.08 13.34 0 0 0
10/11/2022
13.86
 12,000 13.86 14.08 13.41 0 0 0
09/11/2022
13.86
 4,000 14.00 14.00 13.86 0 0 0
08/11/2022
14.00
 3,910 14.08 14.08 13.93 0 0 0
07/11/2022
14.08
 6,100 13.71 14.08 13.71 2,800 0 0.1
04/11/2022
13.71
 2,700 13.93 13.93 13.71 100 0 0.0
03/11/2022
13.93
 3,300 13.78 14.08 13.78 0 0 0
02/11/2022
13.78
 1,190 15.04 15.04 13.78 0 0 0
01/11/2022
15.04
 8,600 13.71 15.04 14.00 0 0 0
31/10/2022
13.71
 5,100 13.86 13.86 13.71 5,100 0 0.1
28/10/2022
13.86
 3,500 14.00 14.00 13.86 0 0 0
27/10/2022
14.00
 1,605 13.78 14.00 13.78 0 100 -0.0
26/10/2022
13.78
 12,830 13.71 14.15 13.78 0 0 0
25/10/2022
13.71
 14,600 13.78 14.08 13.63 5,200 0 0.1
24/10/2022
13.78
 30,500 13.71 14.08 13.71 15,400 13,100 0.0
21/10/2022
13.71
 16,900 13.78 14.23 13.63 5,900 8,000 -0.0
20/10/2022
13.78
 3,800 13.71 13.78 13.71 0 0 0
19/10/2022
13.71
 6,700 13.78 13.78 12.97 0 0 0
18/10/2022
13.78
 1,620 12.82 13.78 13.78 0 0 0
17/10/2022
12.82
 0 12.82 12.82 12.82 0 0 0
14/10/2022
12.82
 19,400 12.30 13.49 12.60 0 0 0
13/10/2022
12.30
 8 12.30 12.30 12.30 0 0 0
12/10/2022
12.30
 2,520 11.78 12.45 12.30 0 100 -0.0
11/10/2022
11.78
 2,300 11.93 11.93 11.78 0 0 0
10/10/2022
11.93
 3,640 12.60 12.60 11.86 2,800 340 0.0
07/10/2022
12.60
 11,200 12.82 12.82 12.60 10,700 0 0.2
06/10/2022
12.82
 3,130 12.67 12.82 12.82 0 0 0
05/10/2022
12.67
 0 12.67 12.67 12.67 0 0 0
04/10/2022
12.67
 6,720 12.23 12.67 12.45 5,500 5,200 0.0
03/10/2022
12.23
 37,911 13.41 13.41 12.23 31,500 25,600 0.1
30/09/2022
13.41
 120 13.41 13.41 13.41 0 0 0
29/09/2022
13.41
 1,100 13.34 13.56 13.41 200 0 0.0
28/09/2022
13.34
 600 13.86 13.86 13.19 200 0 0.0
27/09/2022
13.86
 250 13.56 13.86 13.86 200 0 0.0
26/09/2022
13.56
 100 13.78 13.78 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |