CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.80
0
(0%)
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
(2026-09-08) 		-0.20 -1.16% 20,000 17,900 0.0
16.20
17.20
16.80
2 tháng
(2026-08-10) 		1.96 13% 70,800 30,500 0.2
15.04
19.10
16.80
3 tháng
(2026-07-10) 		1.18 7.45% 102,600 35,800 0.3
15.04
19.10
16.80
6 tháng
(2026-04-13) 		2.26 15.37% 124,000 35,800 0.3
14.01
19.10
16.80
12 tháng
(2025-10-13) 		2.65 18.44% 735,800 35,300 0.3
12.84
19.10
16.80
24 tháng
(2024-10-18) 		2.27 15.44% 1,457,431 8,200 -0.2
12.84
19.10
16.80
36 tháng
(2023-10-24) 		2.74 19.24% 2,176,249 -10,566 -0.5
12.26
19.10
16.80
60 tháng
(2021-11-03) 		3.68 27.66% 5,875,938 234,364 4.4
10.06
19.10
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
13.94
 0 13.94 13.94 13.94 0 0 0
21/03/2023
13.94
 10,801 13.94 13.94 13.94 0 0 0
20/03/2023
13.60
 0 13.60 13.60 13.60 0 0 0
17/03/2023
13.60
 3,620 13.94 14.01 13.60 0 0 0
16/03/2023
14.14
 2,100 14.14 14.35 14.08 0 0 0
15/03/2023
14.42
 600 14.42 14.42 14.42 0 0 0
14/03/2023
14.42
 600 14.48 14.55 14.42 0 0 0
13/03/2023
14.48
 30 14.48 14.48 14.48 0 0 0
10/03/2023
14.48
 100 14.48 14.48 14.48 0 0 0
09/03/2023
14.14
 600 14.08 14.14 14.01 0 0 0
08/03/2023
14.08
 79 14.08 14.08 14.08 0 0 0
07/03/2023
14.08
 100 14.08 14.08 14.08 0 0 0
06/03/2023
14.62
 236 14.01 14.62 14.01 0 0 0
03/03/2023
14.28
 1,500 14.08 14.28 14.01 0 0 0
02/03/2023
14.08
 300 13.94 14.08 13.94 0 0 0
01/03/2023
14.62
 900 14.82 14.82 14.62 0 0 0
28/02/2023
14.62
 9,300 14.69 14.69 13.94 0 0 0
27/02/2023
14.69
 600 14.28 14.69 14.01 0 0 0
24/02/2023
14.28
 100 14.28 14.28 14.28 0 0 0
23/02/2023
14.69
 2,500 14.69 14.69 14.69 0 0 0
22/02/2023
14.82
 1,000 14.62 14.82 14.62 0 0 0
21/02/2023
14.62
 1,800 14.42 14.89 14.42 0 0 0
20/02/2023
14.96
 2,400 14.28 14.96 14.28 0 0 0
17/02/2023
15.03
 300 15.03 15.03 15.03 0 0 0
16/02/2023
15.03
 800 15.10 15.10 15.03 0 0 0
15/02/2023
15.03
 7,150 15.10 15.10 14.69 0 0 0
14/02/2023
14.62
 0 14.62 14.62 14.62 0 0 0
13/02/2023
14.62
 3,600 14.48 14.62 14.35 700 0 0.0
10/02/2023
14.82
 105 14.82 14.82 14.82 0 0 0
09/02/2023
14.82
 6,900 14.82 14.82 14.55 200 5,800 -0.1
08/02/2023
14.55
 4,890 14.55 14.55 14.48 0 0 0
07/02/2023
15.30
 4,915 15.57 15.64 13.94 0 0 0
06/02/2023
15.10
 1,300 15.16 15.16 15.10 700 0 0.0
03/02/2023
15.37
 12,200 15.37 15.57 15.23 12,100 1,000 0.3
02/02/2023
14.96
 36,100 15.37 15.37 14.96 22,700 6,100 0.4
01/02/2023
15.30
 10,490 15.23 15.37 15.23 0 0 0
31/01/2023
15.23
 21,200 14.96 15.23 14.82 18,100 10 0.4
30/01/2023
15.23
 50,416 14.96 15.30 14.89 29,200 0 0.6
27/01/2023
15.16
 2,700 15.16 15.16 15.16 0 0 0
19/01/2023
15.44
 21,050 14.62 16.25 14.28 0 1,020 0.0
18/01/2023
14.82
 6,719 14.28 14.96 13.94 1,500 0 0.0
17/01/2023
14.89
 32,600 13.67 14.96 13.60 4,300 0 0.1
16/01/2023
14.21
 3,000 13.80 14.21 13.67 1,200 0 0.0
13/01/2023
13.67
 9,700 13.87 13.94 13.67 1,500 0 0.0
12/01/2023
14.28
 9,966 14.28 14.28 13.67 1,900 66 0.0
11/01/2023
14.28
 35,500 13.19 14.28 13.19 0 0 0
10/01/2023
13.87
 111,697 12.65 13.87 12.65 0 0 0
09/01/2023
12.65
 1,103 12.92 12.92 12.65 0 0 0
06/01/2023
13.33
 5,201 13.60 13.87 13.06 0 0 0
05/01/2023
13.80
 10,200 13.87 14.21 13.06 0 0 0
04/01/2023
13.87
 14,626 13.40 14.14 12.78 0 0 0
03/01/2023
13.26
 10,485 12.24 13.26 12.24 0 0 0
30/12/2022
12.24
 330 12.24 12.24 12.24 0 300 0.0
29/12/2022
12.44
 100 12.44 12.44 12.44 0 100 0.0
28/12/2022
13.26
 1,562 12.38 14.28 12.38 0 24 0.0
27/12/2022
13.19
 11,630 11.70 13.26 11.70 0 100 0.0
26/12/2022
12.24
 250 12.24 12.24 12.24 0 0 0
23/12/2022
11.70
 0 11.70 11.70 11.70 0 0 0
22/12/2022
11.70
 0 11.70 11.70 11.70 0 0 0
21/12/2022
11.70
 110 11.70 11.70 11.70 0 100 0.0
20/12/2022
12.04
 1,600 12.38 12.38 12.04 1,000 0 0.0
19/12/2022
12.72
 500 12.72 12.72 12.72 500 0 0.0
16/12/2022
12.72
 113 12.72 12.72 12.72 0 0 0
15/12/2022
12.10
 1,155 12.24 12.58 12.10 200 100 0.0
14/12/2022
12.24
 4,300 12.24 12.24 12.24 2,000 0 0.0
13/12/2022
12.17
 2,100 12.51 12.51 12.17 0 100 0.0
12/12/2022
12.58
 900 12.78 12.78 12.58 0 0 0
09/12/2022
12.92
 1,500 12.92 12.92 12.92 0 0 0
08/12/2022
12.24
 100 12.24 12.24 12.24 0 0 0
07/12/2022
12.24
 328 12.04 12.24 12.04 0 0 0
06/12/2022
12.10
 6,220 12.24 12.24 12.10 0 0 0
05/12/2022
12.17
 887 12.04 12.24 12.04 0 0 0
02/12/2022
11.97
 100 11.97 11.97 11.97 0 0 0
01/12/2022
11.97
 4,800 12.31 12.58 11.97 0 100 0.0
30/11/2022
12.31
 300 12.31 12.31 12.31 0 0 0
29/11/2022
12.31
 700 12.31 12.38 12.10 0 0 0
28/11/2022
12.38
 2,200 12.38 12.38 12.38 0 0 0
25/11/2022
12.24
 300 12.38 12.38 12.24 100 0 0.0
24/11/2022
12.04
 1,700 12.44 12.44 11.97 1,000 0 0.0
23/11/2022
12.51
 155 12.51 12.51 12.51 100 0 0.0
22/11/2022
12.65
 0 12.65 12.65 12.65 0 0 0
21/11/2022
12.65
 10 12.65 12.65 12.65 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
12.65
 3,000 12.44 12.65 12.44 0 0 0
17/11/2022
12.38
 12,700 12.12 12.38 11.92 0 0 0
16/11/2022
12.05
 2,900 11.60 12.18 10.51 0 1,100 0.0
15/11/2022
11.60
 11 11.60 11.60 11.60 0 0 0
14/11/2022
11.60
 1,800 11.92 11.92 11.60 0 0 0
11/11/2022
11.60
 2,100 12.05 12.25 11.60 0 0 0
10/11/2022
12.05
 12,000 12.12 12.25 11.67 0 0 0
09/11/2022
12.05
 4,000 12.18 12.18 12.05 0 0 0
08/11/2022
12.18
 3,910 12.12 12.18 12.12 0 0 0
07/11/2022
12.25
 6,100 12.25 12.25 11.92 2,800 0 0.1
04/11/2022
11.92
 2,700 11.99 11.99 11.92 100 0 0.0
03/11/2022
12.12
 3,300 11.99 12.25 11.99 0 0 0
02/11/2022
11.99
 1,190 12.25 12.63 11.99 0 0 0
01/11/2022
13.08
 8,600 12.18 13.08 12.18 0 0 0
31/10/2022
11.92
 5,100 11.92 11.92 11.92 5,100 0 0.1
28/10/2022
12.05
 3,500 12.05 12.12 12.05 0 0 0
27/10/2022
12.18
 1,605 12.05 12.18 11.99 0 100 0.0
26/10/2022
11.99
 12,830 11.99 12.31 11.99 0 0 0

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