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)
25/10/2022
11.92
 14,600 11.99 12.25 11.86 5,200 0 0.1
24/10/2022
11.99
 30,500 11.92 12.25 11.92 15,400 13,100 0.0
21/10/2022
11.92
 16,900 12.18 12.38 11.86 5,900 8,000 0.0
20/10/2022
11.99
 3,800 11.92 11.99 11.92 0 0 0
19/10/2022
11.92
 6,700 11.28 11.99 11.28 0 0 0
18/10/2022
11.99
 1,620 11.99 11.99 11.99 0 0 0
17/10/2022
11.15
 0 11.15 11.15 11.15 0 0 0
14/10/2022
11.15
 19,400 10.96 11.73 10.96 0 0 0
13/10/2022
10.70
 8 10.70 10.70 10.70 0 0 0
12/10/2022
10.70
 2,520 10.83 10.83 10.70 0 100 0.0
11/10/2022
10.25
 2,300 10.38 10.38 10.25 0 0 0
10/10/2022
10.38
 3,640 10.96 10.96 10.31 2,800 340 0.0
07/10/2022
10.96
 11,200 11.15 11.15 10.96 10,700 0 0.2
06/10/2022
11.15
 3,130 11.15 11.15 11.15 0 0 0
05/10/2022
11.02
 0 11.02 11.02 11.02 0 0 0
04/10/2022
11.02
 6,720 10.96 11.02 10.83 5,500 5,200 0.0
03/10/2022
10.64
 37,911 11.60 11.60 10.64 31,500 25,600 0.1
30/09/2022
11.67
 120 11.67 11.67 11.67 0 0 0
29/09/2022
11.67
 1,100 11.73 11.80 11.67 200 0 0.0
28/09/2022
11.60
 600 11.47 11.60 11.47 200 0 0.0
27/09/2022
12.05
 250 12.05 12.05 12.05 200 0 0.0
26/09/2022
11.80
 100 11.80 11.80 11.80 0 0 0
23/09/2022
11.99
 1,700 12.25 12.25 11.99 1,600 100 0.0
22/09/2022
12.25
 3,170 11.92 12.25 11.92 2,800 300 0.0
21/09/2022
11.92
 1,000 11.92 11.92 11.92 0 0 0
20/09/2022
11.92
 200 11.92 11.92 11.92 0 0 0
19/09/2022
11.92
 470 11.80 11.99 11.80 0 0 0
16/09/2022
12.05
 213 12.18 12.18 12.05 0 0 0
15/09/2022
12.18
 3,048 12.31 12.31 12.12 2,900 0 0.1
14/09/2022
12.31
 6,000 12.31 12.31 12.31 6,000 0 0.1
13/09/2022
12.31
 3,540 11.92 12.31 11.92 0 0 0
12/09/2022
12.31
 9,000 12.31 12.38 12.31 4,000 0 0.1
09/09/2022
12.31
 9,300 11.99 12.38 11.99 4,300 0 0.1
08/09/2022
11.80
 301 11.99 11.99 11.80 0 200 0.0
07/09/2022
12.38
 0 12.38 12.38 12.38 0 0 0
06/09/2022
12.38
 3,500 11.86 12.38 11.86 1,400 200 0.0
05/09/2022
11.86
 6,900 11.60 12.25 11.60 3,900 600 0.1
31/08/2022
11.73
 3,504 11.86 11.92 11.60 2,400 300 0.0
30/08/2022
11.60
 100 11.60 11.60 11.60 0 100 0.0
29/08/2022
11.86
 3,302 11.73 11.86 11.60 2,100 0 0.0
26/08/2022
11.73
 7,315 11.80 11.92 11.67 6,500 0 0.1
25/08/2022
11.54
 1,400 11.80 11.86 11.54 1,100 100 0.0
24/08/2022
11.73
 2,720 11.54 11.73 11.34 1,700 200 0.0
23/08/2022
11.60
 600 11.41 11.60 11.41 0 100 0.0
22/08/2022
11.60
 900 11.47 11.73 11.47 0 300 0.0
19/08/2022
11.73
 5,700 11.86 11.92 11.60 2,500 700 0.0
18/08/2022
11.73
 2,200 11.86 11.92 11.73 2,000 0 0.0
17/08/2022
11.73
 700 11.73 11.80 11.73 0 0 0
16/08/2022
11.86
 15,203 11.67 11.86 11.67 9,000 0 0.2
15/08/2022
11.67
 8,400 11.60 11.67 11.41 0 0 0
12/08/2022
11.41
 2,200 11.34 11.41 11.34 0 0 0
11/08/2022
11.34
 4,400 11.41 11.41 11.34 0 0 0
10/08/2022
11.34
 1,300 11.47 11.47 11.34 0 0 0
09/08/2022
11.67
 500 11.67 11.67 11.67 0 0 0
08/08/2022
11.60
 1,100 11.54 11.60 11.54 0 0 0
05/08/2022
11.34
 300 11.28 11.34 11.28 0 0 0
04/08/2022
11.54
 2,900 11.28 11.54 11.28 0 0 0
03/08/2022
11.28
 7,600 11.54 11.86 11.09 100 0 0.0
02/08/2022
11.34
 4,100 11.28 11.34 11.28 0 0 0
01/08/2022
11.28
 600 11.28 11.28 11.28 0 0 0
29/07/2022
11.28
 1,100 11.09 11.34 11.09 0 0 0
28/07/2022
11.09
 3,900 11.02 11.41 11.02 0 0 0
27/07/2022
11.02
 4,700 11.15 11.15 11.02 0 0 0
26/07/2022
11.02
 9,200 11.02 11.15 11.02 0 0 0
25/07/2022
10.96
 12,530 10.96 11.15 10.96 5,000 0 0.1
22/07/2022
10.76
 1,900 10.96 11.09 10.76 0 0 0
21/07/2022
10.64
 2,700 10.57 10.64 10.57 0 0 0
20/07/2022
10.57
 7,427 10.31 10.57 10.31 0 0 0
19/07/2022
10.31
 2,300 10.31 10.31 10.18 0 0 0
18/07/2022
10.31
 2,400 10.31 10.57 10.25 0 0 0
15/07/2022
10.51
 700 10.31 10.51 10.31 0 0 0
14/07/2022
10.31
 338 10.31 10.31 10.31 0 0 0
13/07/2022
10.31
 100 10.31 10.31 10.31 0 0 0
12/07/2022
10.31
 100 10.31 10.31 10.31 0 0 0
11/07/2022
10.06
 1,101 10.31 10.31 10.06 0 0 0
08/07/2022
10.44
 200 10.12 10.44 10.12 0 0 0
07/07/2022
10.12
 2,300 10.31 10.31 10.12 0 0 0
06/07/2022
10.51
 500 10.12 10.51 10.12 0 0 0
05/07/2022
10.12
 1,001 9.99 10.25 9.99 0 0 0
04/07/2022
10.64
 1,800 9.80 10.64 9.80 0 0 0
01/07/2022
10.31
 300 10.31 10.31 10.31 0 0 0
30/06/2022
10.64
 0 10.64 10.64 10.64 0 0 0
29/06/2022
10.64
 200 10.57 10.64 10.57 0 0 0
28/06/2022
10.57
 3,201 10.31 10.57 10.31 0 0 0
27/06/2022
10.31
 200 10.31 10.31 10.31 0 0 0
24/06/2022
10.31
 1,300 10.31 10.31 10.31 0 0 0
23/06/2022
10.31
 300 10.31 10.31 10.31 0 0 0
22/06/2022
10.31
 0 10.31 10.31 10.31 0 0 0
21/06/2022
10.31
 800 10.31 10.31 10.31 0 0 0
20/06/2022
10.25
 2,500 10.25 10.31 10.18 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
10.64
 800 10.38 10.64 10.31 0 0 0
16/06/2022
10.35
 100 10.35 10.35 10.35 0 0 0
15/06/2022
10.41
 4,200 10.53 10.53 10.41 0 0 0
14/06/2022
10.65
 1,500 10.65 10.65 10.65 0 0 0
13/06/2022
10.53
 200 10.53 10.53 10.53 0 0 0
10/06/2022
10.71
 500 10.77 10.77 10.71 0 0 0
09/06/2022
10.41
 0 10.41 10.41 10.41 0 0 0
08/06/2022
10.41
 18,900 10.47 10.71 10.41 0 0 0
07/06/2022
10.47
 3,800 10.65 10.65 10.47 0 0 0
06/06/2022
10.65
 2,100 10.90 10.90 10.65 0 0 0

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