CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

17.20
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
(2026-08-19) 		1.20 7.50% 35,700 13,100 0.2
15.10
19.10
17.20
2 tháng
(2026-07-20) 		1.38 8.72% 84,800 18,400 0.3
15.04
19.10
17.20
3 tháng
(2026-06-22) 		1.38 8.72% 88,100 18,400 0.3
15.04
19.10
17.20
6 tháng
(2026-03-23) 		2.28 15.31% 131,900 18,400 0.3
13.38
19.10
17.20
12 tháng
(2025-09-23) 		2.50 16.99% 736,300 17,900 0.3
12.84
19.10
17.20
24 tháng
(2024-09-30) 		2.79 19.34% 1,483,345 -9,200 -0.2
12.84
19.10
17.20
36 tháng
(2023-10-04) 		3.01 21.25% 2,214,035 -24,266 -0.5
12.26
19.10
17.20
60 tháng
(2021-10-14) 		3.88 29.16% 6,643,780 221,164 4.5
10.06
19.10
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
12.25
 10,300 12.48 12.48 12.07 4,000 0 0.1
07/09/2021
12.48
 3,700 12.48 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 12.07 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 11.89 12.37 11.83 23,400 3,400 0.4
23/08/2021
11.89
 4,000 12.37 12.37 11.89 3,400 0 0.1
20/08/2021
12.37
 41,900 12.13 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 12.19 12.66 12.07 900 0 0.0
17/08/2021
12.19
 2,300 12.31 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
11/08/2021
12.42
 41,300 12.66 12.66 12.37 12,400 0 0.3
10/08/2021
12.66
 10,000 12.66 12.72 12.54 0 0 0
09/08/2021
12.66
 18,000 12.42 12.96 12.42 12,200 0 0.3
06/08/2021
12.42
 26,900 12.66 12.84 12.31 13,100 100 0.3
05/08/2021
12.66
 21,800 12.90 13.02 12.48 6,200 0 0.1
04/08/2021
12.90
 9,100 12.48 13.08 12.48 0 0 0
03/08/2021
12.48
 42,200 12.90 12.90 11.77 0 0 0
02/08/2021
12.90
 33,100 14.21 14.21 12.90 100 0 0.0
30/07/2021
14.21
 18,700 14.74 14.74 13.91 0 2,300 -0.1
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2021
14.74
 30,500 20.36 20.36 14.15 200 0 0.0
28/07/2021
20.36
 89,518 19.92 20.51 19.82 0 0 0
27/07/2021
19.92
 68,800 20.26 20.51 19.67 100 100 0.0
26/07/2021
20.26
 74,400 18.92 20.76 18.83 0 0 0
23/07/2021
18.92
 30,600 18.83 18.92 18.83 1,700 0 0.1
22/07/2021
18.83
 23,200 18.83 18.83 18.68 1,000 0 0.0
21/07/2021
18.83
 12,905 18.58 18.83 18.58 0 0 0
20/07/2021
18.58
 13,418 18.33 19.27 18.28 100 0 0.0
19/07/2021
18.33
 22,000 18.78 18.78 18.18 0 0 0
16/07/2021
18.78
 11,200 18.92 18.92 18.48 0 0 0
15/07/2021
18.92
 16,100 18.92 19.32 18.83 0 0 0
14/07/2021
18.92
 5,300 19.07 19.07 18.83 0 100 0.0
13/07/2021
19.07
 23,300 18.83 19.07 18.83 0 4,000 -0.2
12/07/2021
18.83
 41,000 18.68 19.37 18.33 0 100 0.0
09/07/2021
18.68
 4,200 18.68 18.83 18.68 0 0 0
08/07/2021
18.68
 5,033 18.43 18.73 18.03 0 0 0
07/07/2021
18.43
 10,500 18.73 18.73 18.03 700 0 0.0
06/07/2021
18.73
 11,000 18.83 18.83 18.68 600 0 0.0
05/07/2021
18.83
 17,400 18.87 18.87 17.83 0 0 0
02/07/2021
18.87
 7,500 18.92 19.17 18.83 0 0 0
01/07/2021
18.92
 9,000 18.83 18.97 18.83 0 0 0
30/06/2021
18.83
 15,500 19.07 19.17 18.83 0 0 0
29/06/2021
19.07
 41,200 18.78 19.32 18.83 100 0 0.0
28/06/2021
18.78
 8,100 18.83 19.32 18.28 0 0 0
25/06/2021
18.83
 4,700 19.22 19.37 18.83 0 900 0.0
24/06/2021
19.22
 5,100 19.07 19.22 18.73 0 0 0
23/06/2021
19.07
 210 19.62 19.62 18.63 0 0 0
22/06/2021
19.62
 7,100 18.78 19.72 18.92 0 0 0
21/06/2021
18.78
 14,820 19.32 19.32 18.78 0 1,500 -0.1
18/06/2021
19.32
 24,500 19.07 19.32 18.63 0 0 0
17/06/2021
19.07
 21,800 18.58 19.32 18.63 0 200 0.0
16/06/2021
18.58
 12,500 19.32 19.32 18.58 0 0 0
15/06/2021
19.32
 60,000 17.83 19.52 17.83 7,000 2,900 0.2
14/06/2021
17.83
 5,580 18.18 18.18 17.83 0 0 0
11/06/2021
18.18
 3,400 17.83 18.33 18.18 0 0 0
10/06/2021
17.83
 12,910 18.83 18.83 17.83 1,100 0 0.0
09/06/2021
18.83
 8,500 17.98 19.22 18.58 0 500 0.0
08/06/2021
17.98
 32,200 16.35 17.98 17.98 0 11,300 -0.4
07/06/2021
16.35
 17,434 14.86 16.35 14.86 200 0 0.0
04/06/2021
14.86
 200 14.86 14.86 14.86 0 0 0
03/06/2021
14.86
 0 14.86 14.86 14.86 0 0 0
02/06/2021
14.86
 0 14.86 14.86 14.86 0 0 0
01/06/2021
14.86
 300 14.86 14.86 14.86 300 0 0.0
31/05/2021
14.86
 700 14.07 14.86 14.86 700 0 0.0
28/05/2021
14.07
 100 15.56 15.56 14.07 0 100 0.0
27/05/2021
15.56
 300 15.61 15.61 14.07 0 100 0.0
26/05/2021
15.61
 3,900 15.65 15.65 15.61 3,900 0 0.1
25/05/2021
15.65
 3,900 14.37 15.80 15.61 0 1,000 0.0
24/05/2021
14.37
 2,900 15.80 16.00 14.37 0 0 0
21/05/2021
15.80
 100 15.31 15.80 15.80 0 0 0
20/05/2021
15.31
 0 15.31 15.31 15.31 0 0 0
19/05/2021
15.31
 200 14.17 15.31 13.03 0 100 0.0
18/05/2021
14.17
 0 14.17 14.17 14.17 0 0 0
17/05/2021
14.17
 300 14.22 14.22 13.03 0 100 0.0
14/05/2021
14.22
 100 13.28 14.22 14.22 0 0 0
13/05/2021
13.28
 0 13.28 13.28 13.28 0 0 0
12/05/2021
13.28
 0 13.28 13.28 13.28 0 0 0
11/05/2021
13.28
 100 14.52 14.52 13.28 0 100 0.0
10/05/2021
14.52
 3,200 14.47 14.52 14.27 0 0 0
07/05/2021
14.47
 100 13.23 14.47 14.47 0 0 0
06/05/2021
13.23
 0 13.23 13.23 13.23 0 0 0
05/05/2021
13.23
 1,100 14.56 14.56 13.18 0 100 0.0
04/05/2021
14.56
 3,900 13.28 14.56 14.52 0 0 0
29/04/2021
13.28
 100 14.61 14.61 13.28 0 100 0.0
28/04/2021
14.61
 200 13.38 14.61 14.61 0 0 0
27/04/2021
13.38
 100 14.86 14.86 13.38 0 100 0.0
26/04/2021
14.86
 200 14.76 14.86 13.38 0 100 0.0
23/04/2021
14.76
 200 14.81 14.81 13.43 0 100 0.0
22/04/2021
14.81
 2,600 14.81 14.86 13.43 0 100 0.0
20/04/2021
14.81
 0 14.81 14.81 14.81 0 0 0
19/04/2021
14.81
 300 14.61 14.81 13.18 0 100 0.0
16/04/2021
14.61
 0 14.61 14.61 14.61 0 0 0
15/04/2021
14.61
 0 14.61 14.61 14.61 0 0 0

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