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)
23/09/2022
13.78
 1,700 14.08 14.08 13.78 1,600 100 0.0
22/09/2022
14.08
 3,170 13.71 14.08 13.71 2,800 300 0.0
21/09/2022
13.71
 1,000 13.71 13.71 13.71 0 0 0
20/09/2022
13.71
 200 13.71 13.71 13.71 0 0 0
19/09/2022
13.71
 470 13.86 13.86 13.56 0 0 0
16/09/2022
13.86
 213 14.00 14.00 13.86 0 0 0
15/09/2022
14.00
 3,048 14.15 14.15 13.93 2,900 0 0.1
14/09/2022
14.15
 6,000 14.15 14.15 14.15 6,000 0 0.1
13/09/2022
14.15
 3,540 14.15 14.15 13.71 0 0 0
12/09/2022
14.15
 9,000 14.15 14.23 14.15 4,000 0 0.1
09/09/2022
14.15
 9,300 13.56 14.23 13.78 4,300 0 0.1
08/09/2022
13.56
 301 14.23 14.23 13.56 0 200 -0.0
07/09/2022
14.23
 0 14.23 14.23 14.23 0 0 0
06/09/2022
14.23
 3,500 13.63 14.23 13.63 1,400 200 0.0
05/09/2022
13.63
 6,900 13.49 14.08 13.34 3,900 600 0.1
31/08/2022
13.49
 3,504 13.34 13.71 13.34 2,400 300 0.0
30/08/2022
13.34
 100 13.63 13.63 13.34 0 100 -0.0
29/08/2022
13.63
 3,302 13.49 13.63 13.34 2,100 0 0.0
26/08/2022
13.49
 7,315 13.26 13.71 13.41 6,500 0 0.1
25/08/2022
13.26
 1,400 13.49 13.63 13.26 1,100 100 0.0
24/08/2022
13.49
 2,720 13.34 13.49 13.04 1,700 200 0.0
23/08/2022
13.34
 600 13.34 13.34 13.11 0 100 -0.0
22/08/2022
13.34
 900 13.49 13.49 13.19 0 300 -0.0
19/08/2022
13.49
 5,700 13.49 13.71 13.34 2,500 700 0.0
18/08/2022
13.49
 2,200 13.49 13.71 13.49 2,000 0 0.0
17/08/2022
13.49
 700 13.63 13.63 13.49 0 0 0
16/08/2022
13.63
 15,203 13.41 13.63 13.41 9,000 0 0.2
15/08/2022
13.41
 8,400 13.11 13.41 13.11 0 0 0
12/08/2022
13.11
 2,200 13.04 13.11 13.04 0 0 0
11/08/2022
13.04
 4,400 13.04 13.11 13.04 0 0 0
10/08/2022
13.04
 1,300 13.41 13.41 13.04 0 0 0
09/08/2022
13.41
 500 13.34 13.41 13.41 0 0 0
08/08/2022
13.34
 1,100 13.04 13.34 13.26 0 0 0
05/08/2022
13.04
 300 13.26 13.26 12.97 0 0 0
04/08/2022
13.26
 2,900 12.97 13.26 12.97 0 0 0
03/08/2022
12.97
 7,600 13.04 13.63 12.74 100 0 0.0
02/08/2022
13.04
 4,100 12.97 13.04 12.97 0 0 0
01/08/2022
12.97
 600 12.97 12.97 12.97 0 0 0
29/07/2022
12.97
 1,100 12.74 13.04 12.74 0 0 0
28/07/2022
12.74
 3,900 12.67 13.11 12.67 0 0 0
27/07/2022
12.67
 4,700 12.67 12.82 12.67 0 0 0
26/07/2022
12.67
 9,200 12.60 12.82 12.67 0 0 0
25/07/2022
12.60
 12,530 12.37 12.82 12.60 5,000 0 0.1
22/07/2022
12.37
 1,900 12.23 12.74 12.37 0 0 0
21/07/2022
12.23
 2,700 12.15 12.23 12.15 0 0 0
20/07/2022
12.15
 7,427 11.86 12.15 11.86 0 0 0
19/07/2022
11.86
 2,300 11.86 11.86 11.71 0 0 0
18/07/2022
11.86
 2,400 12.08 12.15 11.78 0 0 0
15/07/2022
12.08
 700 11.86 12.08 11.86 0 0 0
14/07/2022
11.86
 338 11.86 11.86 11.86 0 0 0
13/07/2022
11.86
 100 11.86 11.86 11.86 0 0 0
12/07/2022
11.86
 100 11.56 11.86 11.86 0 0 0
11/07/2022
11.56
 1,101 12.00 12.00 11.56 0 0 0
08/07/2022
12.00
 200 11.63 12.00 11.63 0 0 0
07/07/2022
11.63
 2,300 12.08 12.08 11.63 0 0 0
06/07/2022
12.08
 500 11.63 12.08 11.63 0 0 0
05/07/2022
11.63
 1,001 12.23 12.23 11.48 0 0 0
04/07/2022
12.23
 1,800 11.86 12.23 11.26 0 0 0
01/07/2022
11.86
 300 12.23 12.23 11.86 0 0 0
30/06/2022
12.23
 0 12.23 12.23 12.23 0 0 0
29/06/2022
12.23
 200 12.15 12.23 12.15 0 0 0
28/06/2022
12.15
 3,201 11.86 12.15 11.86 0 0 0
27/06/2022
11.86
 200 11.86 11.86 11.86 0 0 0
24/06/2022
11.86
 1,300 11.86 11.86 11.86 0 0 0
23/06/2022
11.86
 300 11.86 11.86 11.86 0 0 0
22/06/2022
11.86
 0 11.86 11.86 11.86 0 0 0
21/06/2022
11.86
 800 11.78 11.86 11.86 0 0 0
20/06/2022
11.78
 2,500 12.23 12.23 11.71 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
12.23
 800 11.89 12.23 11.86 0 0 0
16/06/2022
11.89
 100 11.96 11.96 11.89 0 0 0
15/06/2022
11.96
 4,200 12.24 12.24 11.96 0 0 0
14/06/2022
12.24
 1,500 12.10 12.24 12.24 0 0 0
13/06/2022
12.10
 200 12.31 12.31 12.10 0 0 0
10/06/2022
12.31
 500 11.96 12.38 12.31 0 0 0
09/06/2022
11.96
 0 11.96 11.96 11.96 0 0 0
08/06/2022
11.96
 18,900 12.03 12.31 11.96 0 0 0
07/06/2022
12.03
 3,800 12.24 12.24 12.03 0 0 0
06/06/2022
12.24
 2,100 12.17 12.53 12.24 0 0 0
03/06/2022
12.17
 2,800 12.46 12.46 12.10 0 0 0
02/06/2022
12.46
 2,800 12.46 12.46 12.17 0 0 0
01/06/2022
12.46
 2,050 12.53 12.53 12.46 0 0 0
31/05/2022
12.53
 0 12.53 12.53 12.53 0 0 0
30/05/2022
12.53
 2,200 12.53 12.53 12.31 0 0 0
27/05/2022
12.53
 3,600 12.17 12.53 12.10 0 0 0
26/05/2022
12.17
 1,700 12.60 12.60 12.03 0 0 0
25/05/2022
12.60
 2,900 12.31 12.60 12.31 0 0 0
24/05/2022
12.31
 202 12.24 12.31 12.31 0 0 0
23/05/2022
12.24
 3,000 12.31 12.60 12.17 0 0 0
20/05/2022
12.31
 400 12.74 12.74 12.31 0 0 0
19/05/2022
12.74
 0 12.74 12.74 12.74 0 0 0
18/05/2022
12.74
 1,200 12.74 13.65 12.17 0 0 0
17/05/2022
12.74
 9,800 12.81 12.81 12.17 0 0 0
16/05/2022
12.81
 6,100 13.09 13.09 11.89 0 0 0
13/05/2022
13.09
 5,000 13.09 13.86 12.24 0 0 0
12/05/2022
13.09
 1,000 12.81 13.93 12.38 0 0 0
11/05/2022
12.81
 0 12.81 12.81 12.81 0 0 0
10/05/2022
12.81
 6,600 13.30 13.30 12.67 0 0 0
09/05/2022
13.30
 2,600 13.30 13.30 12.67 0 0 0
06/05/2022
13.30
 100 13.37 13.37 13.30 0 0 0
05/05/2022
13.37
 11,802 13.37 13.37 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |