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)
11/11/2022
12.83
 2,100 13.33 13.55 12.83 0 0 0
10/11/2022
13.33
 12,000 13.33 13.55 12.90 0 0 0
09/11/2022
13.33
 4,000 13.48 13.48 13.33 0 0 0
08/11/2022
13.48
 3,910 13.55 13.55 13.40 0 0 0
07/11/2022
13.55
 6,100 13.19 13.55 13.19 2,800 0 0.1
04/11/2022
13.19
 2,700 13.40 13.40 13.19 100 0 0.0
03/11/2022
13.40
 3,300 13.26 13.55 13.26 0 0 0
02/11/2022
13.26
 1,190 14.47 14.47 13.26 0 0 0
01/11/2022
14.47
 8,600 13.19 14.47 13.48 0 0 0
31/10/2022
13.19
 5,100 13.33 13.33 13.19 5,100 0 0.1
28/10/2022
13.33
 3,500 13.48 13.48 13.33 0 0 0
27/10/2022
13.48
 1,605 13.26 13.48 13.26 0 100 -0.0
26/10/2022
13.26
 12,830 13.19 13.62 13.26 0 0 0
25/10/2022
13.19
 14,600 13.26 13.55 13.12 5,200 0 0.1
24/10/2022
13.26
 30,500 13.19 13.55 13.19 15,400 13,100 0.0
21/10/2022
13.19
 16,900 13.26 13.69 13.12 5,900 8,000 -0.0
20/10/2022
13.26
 3,800 13.19 13.26 13.19 0 0 0
19/10/2022
13.19
 6,700 13.26 13.26 12.48 0 0 0
18/10/2022
13.26
 1,620 12.33 13.26 13.26 0 0 0
17/10/2022
12.33
 0 12.33 12.33 12.33 0 0 0
14/10/2022
12.33
 19,400 11.84 12.98 12.12 0 0 0
13/10/2022
11.84
 8 11.84 11.84 11.84 0 0 0
12/10/2022
11.84
 2,520 11.34 11.98 11.84 0 100 -0.0
11/10/2022
11.34
 2,300 11.48 11.48 11.34 0 0 0
10/10/2022
11.48
 3,640 12.12 12.12 11.41 2,800 340 0.0
07/10/2022
12.12
 11,200 12.33 12.33 12.12 10,700 0 0.2
06/10/2022
12.33
 3,130 12.19 12.33 12.33 0 0 0
05/10/2022
12.19
 0 12.19 12.19 12.19 0 0 0
04/10/2022
12.19
 6,720 11.76 12.19 11.98 5,500 5,200 0.0
03/10/2022
11.76
 37,911 12.90 12.90 11.76 31,500 25,600 0.1
30/09/2022
12.90
 120 12.90 12.90 12.90 0 0 0
29/09/2022
12.90
 1,100 12.83 13.05 12.90 200 0 0.0
28/09/2022
12.83
 600 13.33 13.33 12.69 200 0 0.0
27/09/2022
13.33
 250 13.05 13.33 13.33 200 0 0.0
26/09/2022
13.05
 100 13.26 13.26 13.05 0 0 0
23/09/2022
13.26
 1,700 13.55 13.55 13.26 1,600 100 0.0
22/09/2022
13.55
 3,170 13.19 13.55 13.19 2,800 300 0.0
21/09/2022
13.19
 1,000 13.19 13.19 13.19 0 0 0
20/09/2022
13.19
 200 13.19 13.19 13.19 0 0 0
19/09/2022
13.19
 470 13.33 13.33 13.05 0 0 0
16/09/2022
13.33
 213 13.48 13.48 13.33 0 0 0
15/09/2022
13.48
 3,048 13.62 13.62 13.40 2,900 0 0.1
14/09/2022
13.62
 6,000 13.62 13.62 13.62 6,000 0 0.1
13/09/2022
13.62
 3,540 13.62 13.62 13.19 0 0 0
12/09/2022
13.62
 9,000 13.62 13.69 13.62 4,000 0 0.1
09/09/2022
13.62
 9,300 13.05 13.69 13.26 4,300 0 0.1
08/09/2022
13.05
 301 13.69 13.69 13.05 0 200 -0.0
07/09/2022
13.69
 0 13.69 13.69 13.69 0 0 0
06/09/2022
13.69
 3,500 13.12 13.69 13.12 1,400 200 0.0
05/09/2022
13.12
 6,900 12.98 13.55 12.83 3,900 600 0.1
31/08/2022
12.98
 3,504 12.83 13.19 12.83 2,400 300 0.0
30/08/2022
12.83
 100 13.12 13.12 12.83 0 100 -0.0
29/08/2022
13.12
 3,302 12.98 13.12 12.83 2,100 0 0.0
26/08/2022
12.98
 7,315 12.76 13.19 12.90 6,500 0 0.1
25/08/2022
12.76
 1,400 12.98 13.12 12.76 1,100 100 0.0
24/08/2022
12.98
 2,720 12.83 12.98 12.55 1,700 200 0.0
23/08/2022
12.83
 600 12.83 12.83 12.62 0 100 -0.0
22/08/2022
12.83
 900 12.98 12.98 12.69 0 300 -0.0
19/08/2022
12.98
 5,700 12.98 13.19 12.83 2,500 700 0.0
18/08/2022
12.98
 2,200 12.98 13.19 12.98 2,000 0 0.0
17/08/2022
12.98
 700 13.12 13.12 12.98 0 0 0
16/08/2022
13.12
 15,203 12.90 13.12 12.90 9,000 0 0.2
15/08/2022
12.90
 8,400 12.62 12.90 12.62 0 0 0
12/08/2022
12.62
 2,200 12.55 12.62 12.55 0 0 0
11/08/2022
12.55
 4,400 12.55 12.62 12.55 0 0 0
10/08/2022
12.55
 1,300 12.90 12.90 12.55 0 0 0
09/08/2022
12.90
 500 12.83 12.90 12.90 0 0 0
08/08/2022
12.83
 1,100 12.55 12.83 12.76 0 0 0
05/08/2022
12.55
 300 12.76 12.76 12.48 0 0 0
04/08/2022
12.76
 2,900 12.48 12.76 12.48 0 0 0
03/08/2022
12.48
 7,600 12.55 13.12 12.26 100 0 0.0
02/08/2022
12.55
 4,100 12.48 12.55 12.48 0 0 0
01/08/2022
12.48
 600 12.48 12.48 12.48 0 0 0
29/07/2022
12.48
 1,100 12.26 12.55 12.26 0 0 0
28/07/2022
12.26
 3,900 12.19 12.62 12.19 0 0 0
27/07/2022
12.19
 4,700 12.19 12.33 12.19 0 0 0
26/07/2022
12.19
 9,200 12.12 12.33 12.19 0 0 0
25/07/2022
12.12
 12,530 11.91 12.33 12.12 5,000 0 0.1
22/07/2022
11.91
 1,900 11.76 12.26 11.91 0 0 0
21/07/2022
11.76
 2,700 11.69 11.76 11.69 0 0 0
20/07/2022
11.69
 7,427 11.41 11.69 11.41 0 0 0
19/07/2022
11.41
 2,300 11.41 11.41 11.27 0 0 0
18/07/2022
11.41
 2,400 11.62 11.69 11.34 0 0 0
15/07/2022
11.62
 700 11.41 11.62 11.41 0 0 0
14/07/2022
11.41
 338 11.41 11.41 11.41 0 0 0
13/07/2022
11.41
 100 11.41 11.41 11.41 0 0 0
12/07/2022
11.41
 100 11.12 11.41 11.41 0 0 0
11/07/2022
11.12
 1,101 11.55 11.55 11.12 0 0 0
08/07/2022
11.55
 200 11.19 11.55 11.19 0 0 0
07/07/2022
11.19
 2,300 11.62 11.62 11.19 0 0 0
06/07/2022
11.62
 500 11.19 11.62 11.19 0 0 0
05/07/2022
11.19
 1,001 11.76 11.76 11.05 0 0 0
04/07/2022
11.76
 1,800 11.41 11.76 10.84 0 0 0
01/07/2022
11.41
 300 11.76 11.76 11.41 0 0 0
30/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
29/06/2022
11.76
 200 11.69 11.76 11.69 0 0 0
28/06/2022
11.69
 3,201 11.41 11.69 11.41 0 0 0
27/06/2022
11.41
 200 11.41 11.41 11.41 0 0 0
24/06/2022
11.41
 1,300 11.41 11.41 11.41 0 0 0
23/06/2022
11.41
 300 11.41 11.41 11.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |