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)
23/12/2022
12.94
 0 12.94 12.94 12.94 0 0 0
22/12/2022
12.94
 0 12.94 12.94 12.94 0 0 0
21/12/2022
12.94
 110 13.31 13.31 12.94 0 100 -0.0
20/12/2022
13.31
 1,600 14.07 14.07 13.31 1,000 0 0.0
19/12/2022
14.07
 500 14.07 14.07 14.07 500 0 0.0
16/12/2022
14.07
 113 13.39 14.07 14.07 0 0 0
15/12/2022
13.39
 1,155 13.54 13.91 13.39 200 100 0.0
14/12/2022
13.54
 4,300 13.46 13.54 13.54 2,000 0 0.0
13/12/2022
13.46
 2,100 13.91 13.91 13.46 0 100 -0.0
12/12/2022
13.91
 900 14.29 14.29 13.91 0 0 0
09/12/2022
14.29
 1,500 13.54 14.29 14.29 0 0 0
08/12/2022
13.54
 100 13.54 13.54 13.54 0 0 0
07/12/2022
13.54
 328 13.39 13.54 13.31 0 0 0
06/12/2022
13.39
 6,220 13.46 13.54 13.39 0 0 0
05/12/2022
13.46
 887 13.24 13.54 13.31 0 0 0
02/12/2022
13.24
 100 13.24 13.24 13.24 0 0 0
01/12/2022
13.24
 4,800 13.61 13.91 13.24 0 100 -0.0
30/11/2022
13.61
 300 13.61 13.61 13.61 0 0 0
29/11/2022
13.61
 700 13.69 13.69 13.39 0 0 0
28/11/2022
13.69
 2,200 13.54 13.69 13.69 0 0 0
25/11/2022
13.54
 300 13.31 13.69 13.54 100 0 0.0
24/11/2022
13.31
 1,700 13.84 13.84 13.24 1,000 0 0.0
23/11/2022
13.84
 155 13.99 13.99 13.84 100 0 0.0
22/11/2022
13.99
 0 13.99 13.99 13.99 0 0 0
21/11/2022
13.99
 10 13.99 13.99 13.99 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
13.99
 3,000 13.69 13.99 13.76 0 0 0
17/11/2022
13.69
 12,700 13.33 13.69 13.19 0 0 0
16/11/2022
13.33
 2,900 12.83 13.48 11.62 0 1,100 -0.0
15/11/2022
12.83
 11 12.83 12.83 12.83 0 0 0
14/11/2022
12.83
 1,800 12.83 13.19 12.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |