CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

19.50
0.10
(0.52%)
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
(2024-04-19) 		0.40 2.11% 88,200 -8,200 -0.2
19
19.40
19.40
2 tháng
(2024-03-19) 		0.20 1.04% 134,200 -8,000 -0.2
18.40
19.50
19.40
3 tháng
(2024-02-19) 		0.80 4.30% 194,900 -8,700 -0.2
18.10
19.50
19.40
6 tháng
(2023-11-20) 		1.49 8.30% 362,300 -13,900 -0.3
17.91
19.50
19.40
12 tháng
(2023-05-24) 		-0.52 -2.61% 877,235 -17,600 -0.4
17.24
20.59
19.40
24 tháng
(2022-05-30) 		4.76 32.49% 2,409,583 152,830 3.0
13.51
21.38
19.40
36 tháng
(2021-06-03) 		-0.57 -2.86% 7,310,747 350,870 7.0
13.51
27.36
19.40
60 tháng
(2019-06-14) 		6.17 46.68% 7,586,604 381,470 7.8
12.82
27.36
19.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
19.40
0.30
 3,300 19.20 19.40 19.20 0 1,700 -0.0
#2 16/05/2024
19.10
0
 11,600 19.10 19.10 19.10 0 0 0
#3 15/05/2024
19.10
-0.20
 1,700 19.10 19.10 19.10 0 0 0
#4 14/05/2024
19.30
0
 100 19.30 19.30 19.30 0 0 0
#5 13/05/2024
19.30
0
 13,600 19.30 19.30 19.30 0 2,100 -0.0
#6 10/05/2024
19.30
0.10
 3,000 19.20 19.40 19.20 0 0 0
#7 09/05/2024
19.20
0
 100 19.20 19.20 19.20 0 0 0
#8 08/05/2024
19.20
0
 2,500 19.20 19.20 19.20 0 0 0
#9 07/05/2024
19.20
0
 1,100 19.30 19.30 19.20 0 0 0
#10 06/05/2024
19.20
0.20
 10,600 19 19.20 18.80 0 0 0
#11 03/05/2024
19
0
 6,900 19 19.30 19 0 0 0
#12 02/05/2024
19
-0.20
 16,000 19.10 19.40 19 0 0 0
#13 26/04/2024
19.20
0
 2,200 19.20 19.20 19.20 0 0 0
#14 25/04/2024
19.20
0
 1,300 19.20 19.30 19.20 0 0 0
#15 24/04/2024
19.20
0
 500 19.20 19.20 19.20 0 0 0
#16 23/04/2024
19.20
0.20
 4,100 19.10 19.20 19.10 0 2,200 -0.0
#17 22/04/2024
19
0
 3,400 19 19 19 0 2,200 -0.0
#18 19/04/2024
19
0
 6,200 19 19 19 0 0 0
#19 17/04/2024
19
-0.20
 3,300 19.10 19.10 19 0 0 0
#20 16/04/2024
19.20
0.20
 2,700 19 19.20 19 0 0 0
#21 15/04/2024
19
0
 1,700 19.20 19.20 19 0 0 0
#22 12/04/2024
19
0
 800 19 19.20 19 0 0 0
#23 11/04/2024
19
0
 1,700 19 19 19 0 0 0
#24 10/04/2024
19
-0.10
 200 19.20 19.20 19 0 0 0
#25 09/04/2024
19.10
0.10
 2,200 19 19.10 19 0 0 0
#26 08/04/2024
19
0
 2,400 19 19.40 18.80 200 0 0.0
#27 05/04/2024
19
0
 1,500 19 19 19 0 0 0
#28 04/04/2024
19
0.10
 2,100 19 19.10 19 0 0 0
#29 03/04/2024
18.90
0
 0 18.90 18.90 18.90 0 0 0
#30 02/04/2024
18.90
-0.10
 2,400 19 19 18.90 0 0 0
#31 01/04/2024
19
0
 0 19 19 19 0 0 0
#32 29/03/2024
19
0.60
 500 19.50 19.50 19 0 0 0
#33 28/03/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#34 27/03/2024
18.40
-0.60
 3,100 19 19 18.30 0 0 0
#35 26/03/2024
19
-0.50
 3,500 19.30 19.30 19 0 0 0
#36 25/03/2024
19.50
0
 1,000 19.50 19.50 19.50 0 0 0
#37 22/03/2024
19.50
0
 2,100 19.50 19.50 19.50 0 0 0
#38 21/03/2024
19.50
0.80
 9,100 18.70 19.70 18.80 0 0 0
#39 20/03/2024
18.70
-0.50
 3,500 19.20 19.20 18.70 0 0 0
#40 19/03/2024
19.20
1.10
 2,200 18.10 19.20 18.40 0 0 0
#41 18/03/2024
18.10
-0.70
 6,200 18.80 18.90 18.10 0 0 0
#42 15/03/2024
18.80
0
 100 18.80 18.80 18.80 0 0 0
#43 14/03/2024
18.80
-0.50
 1,500 19.30 19.30 18.30 0 0 0
#44 13/03/2024
19.30
0.30
 3,900 19 19.30 18.10 0 0 0
#45 12/03/2024
19
0
 16,000 19 19 18.60 0 0 0
#46 11/03/2024
19
0.40
 1,000 18.60 19 19 0 0 0
#47 08/03/2024
18.60
-0.40
 100 19 19 18.60 0 0 0
#48 07/03/2024
19
0
 2,300 19 19 18.50 268,400 268,100 0.0
#49 06/03/2024
19
0
 2,000 19 19 19 0 0 0
#50 05/03/2024
19
0
 0 19 19 19 0 0 0
#51 04/03/2024
19
0
 200 19 19.50 19 190,000 190,000 0
#52 01/03/2024
19
0.30
 4,900 18.70 19 18.40 0 0 0
#53 29/02/2024
18.70
0
 0 18.70 18.70 18.70 0 0 0
#54 28/02/2024
18.70
0
 0 18.70 18.70 18.70 0 0 0
#55 27/02/2024
18.70
0.20
 3,000 18.50 18.70 18.50 0 0 0
#56 26/02/2024
18.50
-0.20
 13,300 18.70 19.20 18.10 0 0 0
#57 23/02/2024
18.70
-0.20
 3,300 18.90 18.90 18.70 0 0 0
#58 22/02/2024
18.90
-0.10
 100 19 19 18.90 0 0 0
#59 21/02/2024
19
0
 1,500 19 19 18.90 0 0 0
#60 20/02/2024
19
0.40
 200 18.60 19 19 0 0 0
#61 19/02/2024
18.60
-0.20
 1,100 18.80 18.80 18.60 0 1,000 -0.0
#62 16/02/2024
18.80
0.40
 8,200 18.40 19 18.50 0 2,000 -0.0
#63 15/02/2024
18.40
0.20
 400 18.20 18.40 18.40 0 0 0
#64 07/02/2024
18.20
-0.10
 400 18.30 18.30 18.20 0 0 0
#65 06/02/2024
18.30
0
 600 18.30 18.30 18.30 0 0 0
#66 05/02/2024
18.30
-0.20
 2,400 18.50 18.80 18.30 0 0 0
#67 02/02/2024
18.50
-0.30
 1,900 18.80 18.80 18.50 0 0 0
#68 01/02/2024
18.80
0
 0 18.80 18.80 18.80 0 0 0
#69 31/01/2024
18.80
0
 300 18.80 18.80 18.80 0 0 0
#70 30/01/2024
18.80
0.30
 15,300 18.50 18.80 18 0 0 0
#71 29/01/2024
18.50
0
 0 18.50 18.50 18.50 0 0 0
#72 26/01/2024
18.50
0
 1,200 18.50 19 18.50 0 0 0
#73 25/01/2024
18.50
0
 4,100 18.50 18.50 18.30 0 0 0
#74 24/01/2024
18.50
-1
 4,000 19.50 19.50 18.30 0 0 0
#75 23/01/2024
19.50
1.40
 7,400 18.10 19.50 18.70 0 2,900 -0.1
#76 22/01/2024
18.10
-0.50
 12,600 18.60 18.60 18 4,400 11,900 -0.1
#77 19/01/2024
18.60
0
 1,100 18.60 18.60 18.60 0 0 0
#78 18/01/2024
18.60
0
 2,800 18.60 18.60 18.60 0 0 0
#79 17/01/2024
18.60
0.40
 5,900 18.20 18.60 18.50 0 0 0
#80 16/01/2024
18.20
-0.30
 100 18.50 18.50 18.20 0 0 0
#81 15/01/2024
18.50
0.50
 4,000 18 18.50 18.40 0 0 0
#82 12/01/2024
18
-0.30
 7,200 18.30 18.40 18 2,400 0 0.0
#83 11/01/2024
18.30
-0.60
 400 18.90 18.90 18.30 0 0 0
#84 10/01/2024
18.90
0
 3,300 18.90 19 18.90 0 200 -0.0
#85 09/01/2024
18.90
0.10
 1,900 18.80 19 18.90 0 0 0
#86 08/01/2024
18.80
0
 3,300 18.80 18.90 18.80 0 0 0
#87 05/01/2024
18.80
0
 12,900 18.80 18.80 18.70 0 0 0
#88 04/01/2024
18.80
0
 3,000 18.80 18.80 18.60 0 0 0
#89 03/01/2024
18.80
0.20
 400 18.60 18.80 18.60 0 0 0
#90 02/01/2024
18.60
-0.10
 2,300 18.70 18.70 18.60 0 0 0
#91 29/12/2023
18.70
0.20
 100 18.50 18.70 18.70 0 0 0
#92 28/12/2023
18.50
0.30
 17,000 18.20 18.50 18.20 700 0 0.0
#93 27/12/2023
18.20
-0.10
 4,600 18.30 18.30 18.20 1,500 0 0.0
#94 26/12/2023
18.30
0
 0 18.30 18.30 18.30 0 0 0
#95 25/12/2023
18.30
0.20
 600 18.10 18.60 18.30 0 0 0
#96 22/12/2023
18.10
-0.80
 2,800 18.90 18.90 18.10 1,900 0 0.0
#97 21/12/2023
18.90
-0.30
 1,000 19.20 19.20 18.50 0 0 0
#98 20/12/2023
19.20
0.90
 1,700 18.30 19.20 18.60 0 0 0
#99 19/12/2023
18.30
-0.20
 100 18.50 18.50 18.30 0 0 0
#100 18/12/2023
18.50
0
 0 18.50 18.50 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc