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)
17/05/2023
15.41
 19,100 15.41 15.41 15.06 0 0 0
16/05/2023
15.41
 2,000 15.41 15.41 15.41 0 0 0
15/05/2023
15.41
 7,000 15.41 15.48 15.34 0 0 0
12/05/2023
15.41
 10,400 15.27 15.41 15.27 0 0 0
11/05/2023
15.27
 2,500 15.13 15.27 15.06 0 0 0
10/05/2023
15.13
 6,300 15.41 15.41 15.06 0 0 0
09/05/2023
15.41
 16,006 15.41 15.41 15.20 0 0 0
08/05/2023
15.41
 15,000 15.41 15.62 15.34 0 0 0
05/05/2023
15.41
 5,543 15.55 15.55 15.34 0 0 0
04/05/2023
15.55
 2,500 15.62 15.62 15.55 0 0 0
28/04/2023
15.62
 2,200 15.55 15.62 15.62 0 0 0
27/04/2023
15.55
 3,500 15.76 15.83 15.55 0 0 0
26/04/2023
15.76
 11,000 15.41 15.76 15.20 0 0 0
25/04/2023
15.41
 7,100 15.48 15.48 15.41 0 0 0
24/04/2023
15.48
 10,408 15.69 15.69 15.41 0 0 0
21/04/2023
15.69
 9,100 15.76 15.76 15.41 0 0 0
20/04/2023
15.76
 6,800 15.97 15.97 15.69 0 0 0
19/04/2023
15.97
 3,915 15.97 15.97 15.76 0 0 0
18/04/2023
15.97
 5,010 15.97 16.11 15.97 0 600 -0.0
17/04/2023
15.97
 15,700 16.39 16.39 15.76 400 0 0.0
14/04/2023
16.39
 50,920 16.25 16.39 16.11 0 0 0
13/04/2023
16.25
 41,391 15.83 16.25 15.83 0 1,510 -0.0
12/04/2023
15.83
 31,227 15.48 15.83 15.69 0 0 0
11/04/2023
15.48
 67,807 15.41 15.62 15.41 0 0 0
10/04/2023
15.41
 18,650 15.41 15.41 15.41 0 0 0
07/04/2023
15.41
 8,950 15.41 15.41 15.13 0 0 0
06/04/2023
15.41
 49,513 15.76 15.90 15.41 0 0 0
05/04/2023
15.76
 55,800 14.36 15.76 14.22 0 0 0
04/04/2023
14.36
 6,950 14.57 15.06 14.22 0 0 0
03/04/2023
14.57
 3,800 14.15 14.64 14.01 0 100 -0.0
31/03/2023
14.15
 300 14.36 14.36 14.08 0 0 0
30/03/2023
14.36
 15,400 14.36 14.36 14.29 0 0 0
29/03/2023
14.36
 0 14.36 14.36 14.36 0 0 0
28/03/2023
14.36
 1,100 14.29 14.36 14.36 0 0 0
27/03/2023
14.29
 400 14.29 14.29 14.29 0 0 0
24/03/2023
14.29
 300 14.36 14.36 14.29 0 0 0
23/03/2023
14.36
 0 14.36 14.36 14.36 0 0 0
22/03/2023
14.36
 0 14.36 14.36 14.36 0 0 0
21/03/2023
14.36
 10,801 14.01 14.36 14.36 0 0 0
20/03/2023
14.01
 0 14.01 14.01 14.01 0 0 0
17/03/2023
14.01
 3,620 14.57 14.57 14.01 0 0 0
16/03/2023
14.57
 2,100 14.85 14.85 14.50 0 0 0
15/03/2023
14.85
 600 14.85 14.85 14.85 0 0 0
14/03/2023
14.85
 600 14.92 14.99 14.85 0 0 0
13/03/2023
14.92
 30 14.92 14.92 14.92 0 0 0
10/03/2023
14.92
 100 14.57 14.92 14.92 0 0 0
09/03/2023
14.57
 600 14.50 14.57 14.43 0 0 0
08/03/2023
14.50
 79 14.50 14.50 14.50 0 0 0
07/03/2023
14.50
 100 15.06 15.06 14.50 0 0 0
06/03/2023
15.06
 236 14.71 15.06 14.43 0 0 0
03/03/2023
14.71
 1,500 14.50 14.71 14.43 0 0 0
02/03/2023
14.50
 300 15.06 15.06 14.36 0 0 0
01/03/2023
15.06
 900 15.06 15.27 15.06 0 0 0
28/02/2023
15.06
 9,300 15.13 15.13 14.36 0 0 0
27/02/2023
15.13
 600 14.71 15.13 14.43 0 0 0
24/02/2023
14.71
 100 15.13 15.13 14.71 0 0 0
23/02/2023
15.13
 2,500 15.27 15.27 15.13 0 0 0
22/02/2023
15.27
 1,000 15.06 15.27 15.06 0 0 0
21/02/2023
15.06
 1,800 15.41 15.41 14.85 0 0 0
20/02/2023
15.41
 2,400 15.48 15.48 14.71 0 0 0
17/02/2023
15.48
 300 15.48 15.48 15.48 0 0 0
16/02/2023
15.48
 800 15.48 15.55 15.48 0 0 0
15/02/2023
15.48
 7,150 15.06 15.55 15.13 0 0 0
14/02/2023
15.06
 0 15.06 15.06 15.06 0 0 0
13/02/2023
15.06
 3,600 15.27 15.27 14.78 700 0 0.0
10/02/2023
15.27
 105 15.27 15.27 15.27 0 0 0
09/02/2023
15.27
 6,900 14.99 15.27 14.99 200 5,800 -0.1
08/02/2023
14.99
 4,890 15.76 15.76 14.92 0 0 0
07/02/2023
15.76
 4,915 15.55 16.11 14.36 0 0 0
06/02/2023
15.55
 1,300 15.83 15.83 15.55 700 0 0.0
03/02/2023
15.83
 12,200 15.41 16.04 15.69 12,100 1,000 0.3
02/02/2023
15.41
 36,100 15.76 15.83 15.41 22,700 6,100 0.4
01/02/2023
15.76
 10,490 15.69 15.83 15.69 0 0 0
31/01/2023
15.69
 21,200 15.69 15.69 15.27 18,100 10 0.4
30/01/2023
15.69
 50,416 15.62 15.76 15.34 29,200 0 0.6
27/01/2023
15.62
 2,700 15.90 15.90 15.62 0 0 0
19/01/2023
15.90
 21,050 15.27 16.74 14.71 0 1,020 -0.0
18/01/2023
15.27
 6,719 15.34 15.41 14.36 1,500 0 0.0
17/01/2023
15.34
 32,600 14.64 15.41 14.01 4,300 0 0.1
16/01/2023
14.64
 3,000 14.08 14.64 14.08 1,200 0 0.0
13/01/2023
14.08
 9,700 14.71 14.71 14.08 1,500 0 0.0
12/01/2023
14.71
 9,966 14.71 14.71 14.08 1,900 66 0.0
11/01/2023
14.71
 35,500 14.29 14.71 13.59 0 0 0
10/01/2023
14.29
 111,697 13.03 14.29 13.03 0 0 0
09/01/2023
13.03
 1,103 13.73 13.73 13.03 0 0 0
06/01/2023
13.73
 5,201 14.22 14.29 13.45 0 0 0
05/01/2023
14.22
 10,200 14.29 14.64 13.45 0 0 0
04/01/2023
14.29
 14,626 13.66 14.57 13.17 0 0 0
03/01/2023
13.66
 10,485 12.61 13.66 12.61 0 0 0
30/12/2022
12.61
 330 12.82 12.82 12.61 0 300 -0.0
29/12/2022
12.82
 100 13.66 13.66 12.82 0 100 -0.0
28/12/2022
13.66
 1,562 13.59 14.71 12.75 0 24 -0.0
27/12/2022
13.59
 11,630 12.61 13.66 12.05 0 100 -0.0
26/12/2022
12.61
 250 12.05 12.61 12.61 0 0 0
23/12/2022
12.05
 0 12.05 12.05 12.05 0 0 0
22/12/2022
12.05
 0 12.05 12.05 12.05 0 0 0
21/12/2022
12.05
 110 12.40 12.40 12.05 0 100 -0.0
20/12/2022
12.40
 1,600 13.10 13.10 12.40 1,000 0 0.0
19/12/2022
13.10
 500 13.10 13.10 13.10 500 0 0.0
16/12/2022
13.10
 113 12.47 13.10 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |