CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

17
0.20
(1.19%)
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)
31/12/2021
12.06
 5,230 12.06 12.12 11.94 0 0 0
30/12/2021
11.94
 7,900 12.00 12.06 11.94 0 0 0
29/12/2021
11.94
 3,400 12.30 12.30 11.94 0 0 0
28/12/2021
12.30
 5,600 12.30 12.30 11.32 0 0 0
27/12/2021
12.30
 10,427 12.18 12.43 12.18 0 0 0
24/12/2021
12.18
 1,800 12.24 12.24 12.18 0 0 0
23/12/2021
12.24
 6,900 12.30 12.61 12.24 0 0 0
22/12/2021
12.30
 19,957 12.37 12.55 12.24 0 0 0
21/12/2021
12.61
 4,698 12.30 12.61 12.30 0 0 0
20/12/2021
12.67
 24,031 12.73 12.73 12.43 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
12.73
 6,702 12.43 12.73 12.43 0 0 0
16/12/2021
12.37
 3,600 12.37 12.48 12.37 0 0 0
15/12/2021
12.48
 2,021 12.42 12.48 12.19 0 200 0.0
14/12/2021
12.42
 5,103 12.31 12.48 12.31 0 0 0
13/12/2021
12.37
 5,300 12.31 12.48 12.31 0 0 0
10/12/2021
12.31
 4,000 12.48 12.48 12.19 0 0 0
09/12/2021
12.19
 6,000 12.48 12.78 12.19 0 0 0
08/12/2021
12.19
 19,700 12.42 12.60 12.19 0 0 0
07/12/2021
12.37
 6,620 12.37 12.48 12.31 0 0 0
06/12/2021
12.37
 36,900 12.84 12.84 12.19 0 0 0
03/12/2021
12.90
 10,300 12.84 12.90 12.66 0 0 0
02/12/2021
12.90
 13,000 12.72 12.90 12.66 0 0 0
01/12/2021
12.72
 4,700 12.66 12.78 12.66 0 0 0
30/11/2021
12.66
 6,900 12.66 12.72 12.60 0 0 0
29/11/2021
12.66
 22,740 12.72 12.72 12.60 0 0 0
26/11/2021
12.72
 14,211 12.90 13.02 12.72 0 0 0
25/11/2021
12.84
 9,600 12.96 12.96 12.78 0 0 0
24/11/2021
12.90
 12,800 12.90 13.02 12.90 0 0 0
23/11/2021
12.78
 5,600 13.02 13.02 12.72 0 0 0
22/11/2021
13.02
 24,070 12.84 13.20 12.84 0 0 0
19/11/2021
12.84
 33,100 13.08 13.14 12.78 3,700 0 0.1
18/11/2021
13.08
 57,970 13.08 13.20 13.08 5,000 0 0.1
17/11/2021
13.14
 20,957 13.08 13.14 13.08 0 0 0
16/11/2021
13.08
 47,311 13.32 13.38 13.02 0 0 0
15/11/2021
13.20
 47,300 13.38 13.38 13.02 5,000 0 0.1
12/11/2021
13.32
 24,600 13.38 13.38 13.08 5,000 0 0.1
11/11/2021
13.38
 62,300 13.14 13.38 13.08 6,200 0 0.1
10/11/2021
13.08
 59,887 13.08 13.20 12.96 28,800 0 0.6
09/11/2021
13.08
 25,059 13.08 13.32 13.08 5,000 0 0.1
08/11/2021
13.08
 19,706 13.02 13.44 13.02 0 600 0.0
05/11/2021
13.02
 57,923 13.32 13.32 12.72 0 0 0
04/11/2021
13.32
 11,409 13.32 13.38 13.08 0 0 0
03/11/2021
13.32
 29,368 13.67 13.73 13.08 0 0 0
02/11/2021
13.55
 157,600 12.78 13.67 12.66 0 100 0.0
01/11/2021
12.72
 22,568 13.02 13.02 12.60 0 4,400 -0.1
29/10/2021
12.72
 28,018 12.66 12.78 12.48 0 0 0
28/10/2021
12.66
 24,600 12.72 12.72 12.37 0 0 0
27/10/2021
12.72
 24,112 12.60 12.72 12.60 0 0 0
26/10/2021
12.60
 7,590 12.60 12.78 12.42 0 0 0
25/10/2021
12.60
 30,730 12.66 12.72 12.48 0 3,300 -0.1
22/10/2021
12.66
 20,510 12.66 12.72 12.37 0 0 0
21/10/2021
12.66
 21,450 12.60 12.72 12.37 0 0 0
20/10/2021
12.66
 43,568 12.48 12.72 12.31 0 0 0
19/10/2021
12.42
 20,760 12.07 12.48 12.01 0 2,700 -0.1
18/10/2021
12.07
 84,282 13.02 13.08 11.89 5,000 3,000 0.0
15/10/2021
12.66
 140,954 13.14 13.20 12.54 2,300 700 0.0
14/10/2021
13.32
 87,612 13.38 13.44 12.96 0 0 0
13/10/2021
13.44
 10,700 13.44 13.67 13.38 0 0 0
12/10/2021
13.49
 18,900 13.55 13.55 13.14 800 0 0.0
11/10/2021
13.55
 15,350 13.67 13.67 13.44 0 0 0
08/10/2021
13.49
 10,340 13.61 13.67 13.49 0 0 0
07/10/2021
13.67
 25,531 13.79 13.79 13.44 21 2,000 0.0
06/10/2021
13.61
 24,649 13.91 13.91 13.49 19 2,500 -0.1
05/10/2021
13.67
 38,700 13.44 13.73 13.26 0 0 0
04/10/2021
13.44
 56,013 13.38 14.27 13.20 600 0 0.0
01/10/2021
13.91
 73,800 14.33 14.33 13.55 2,300 0 0.1
30/09/2021
14.33
 25,140 13.91 14.56 13.91 2,100 0 0.1
29/09/2021
14.74
 161,059 14.98 15.04 13.73 1,500 0 0.0
28/09/2021
13.73
 205,300 12.25 13.73 12.19 500 0 0.0
27/09/2021
12.48
 61,660 12.90 12.90 12.48 500 0 0.0
24/09/2021
12.90
 183,062 11.89 12.90 11.83 5,400 0 0.1
23/09/2021
12.13
 42,807 12.01 12.13 11.83 7,500 0 0.1
22/09/2021
12.01
 65,319 12.07 12.37 11.83 5,000 1,300 0.1
21/09/2021
12.42
 17,400 12.78 12.78 12.07 0 0 0
20/09/2021
12.42
 4,100 12.42 12.42 12.25 0 0 0
17/09/2021
12.25
 10,600 12.60 12.60 12.25 0 0 0
16/09/2021
12.42
 9,700 12.72 13.08 12.42 0 0 0
15/09/2021
12.48
 15,000 12.48 12.48 12.37 0 0 0
14/09/2021
12.48
 25,700 13.08 13.08 12.37 0 0 0
13/09/2021
12.37
 15,100 12.25 12.48 12.13 0 0 0
10/09/2021
12.25
 17,600 12.25 12.25 12.07 8,000 0 0.2
09/09/2021
12.37
 5,800 12.25 12.42 12.13 0 100 0.0
08/09/2021
12.25
 10,300 12.42 12.42 12.07 4,000 0 0.1
07/09/2021
12.48
 3,700 12.78 12.78 12.37 0 0 0
06/09/2021
12.48
 15,000 12.19 12.48 12.19 0 0 0
01/09/2021
12.19
 28,402 12.01 12.19 12.01 6,000 0 0.1
31/08/2021
12.01
 5,200 12.01 12.13 12.01 0 0 0
30/08/2021
12.01
 9,100 12.01 12.19 12.01 0 400 0.0
27/08/2021
12.07
 5,100 12.07 12.07 12.07 0 0 0
26/08/2021
12.07
 13,600 12.07 12.07 11.83 8,000 0 0.2
25/08/2021
12.07
 20,397 12.01 12.07 11.89 2,700 0 0.1
24/08/2021
12.01
 29,900 12.37 12.37 11.83 23,400 3,400 0.4
23/08/2021
11.89
 4,000 11.89 12.37 11.89 3,400 0 0.1
20/08/2021
12.37
 41,900 12.07 12.60 11.95 0 0 0
19/08/2021
12.13
 19,900 12.19 12.19 11.89 5,000 0 0.1
18/08/2021
12.19
 13,500 12.13 12.66 12.07 900 0 0.0
17/08/2021
12.19
 2,300 12.19 12.54 11.35 0 0 0
16/08/2021
12.31
 12,300 12.37 12.60 12.01 0 0 0
13/08/2021
12.37
 18,100 12.48 12.48 12.37 10,000 0 0.2
12/08/2021
12.48
 12,600 12.42 12.48 12.37 6,000 0 0.1

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