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)
11/08/2021
12.42
 41,300 12.60 12.60 12.37 12,400 0 0.3
10/08/2021
12.66
 10,000 12.54 12.72 12.54 0 0 0
09/08/2021
12.66
 18,000 12.96 12.96 12.42 12,200 0 0.3
06/08/2021
12.42
 26,900 12.54 12.84 12.31 13,100 100 0.3
05/08/2021
12.66
 21,800 12.48 13.02 12.48 6,200 0 0.1
04/08/2021
12.90
 9,103 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 13.14 13.97 12.90 100 0 0.0
30/07/2021
14.21
 18,700 14.39 14.51 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 14.86 14.86 14.15 200 0 0.0
28/07/2021
20.36
 89,518 20.06 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 18.83 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 19.27 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 18.83 18.83 18.48 0 0 0
15/07/2021
18.92
 16,100 19.12 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 18.63 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 18.73 18.73 18.03 0 0 0
07/07/2021
18.43
 10,500 18.08 18.63 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 18.78 18.83 17.83 0 0 0
02/07/2021
18.87
 7,500 19.17 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 19.12 19.17 18.83 0 0 0
29/06/2021
19.07
 41,200 18.83 19.32 18.83 100 0 0.0
28/06/2021
18.78
 8,100 19.32 19.32 18.28 0 0 0
25/06/2021
18.83
 4,700 19.37 19.37 18.83 0 900 0.0
24/06/2021
19.22
 5,100 18.73 19.22 18.73 0 0 0
23/06/2021
19.07
 210 18.63 19.07 18.63 0 0 0
22/06/2021
19.62
 7,100 19.32 19.72 18.92 0 0 0
21/06/2021
18.78
 14,820 19.27 19.32 18.78 0 1,500 -0.1
18/06/2021
19.32
 24,500 18.63 19.32 18.63 0 0 0
17/06/2021
19.07
 21,800 19.32 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 17.83 18.18 17.83 0 0 0
11/06/2021
18.18
 3,400 18.33 18.33 18.18 0 0 0
10/06/2021
17.83
 12,910 18.73 18.73 17.83 1,100 0 0.0
09/06/2021
18.83
 8,500 18.83 19.22 18.58 0 500 0.0
08/06/2021
17.98
 32,200 17.98 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 14.86 14.86 14.86 700 0 0.0
28/05/2021
14.07
 100 14.07 14.07 14.07 0 100 0.0
27/05/2021
15.56
 300 14.07 15.56 14.07 0 100 0.0
26/05/2021
15.61
 3,900 15.61 15.61 15.61 3,900 0 0.1
25/05/2021
15.65
 3,900 15.80 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 15.80 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 13.03 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 13.03 14.17 13.03 0 100 0.0
14/05/2021
14.22
 100 14.22 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 13.28 13.28 13.28 0 100 0.0
10/05/2021
14.52
 3,200 14.32 14.52 14.27 0 0 0
07/05/2021
14.47
 100 14.47 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 13.18 13.38 13.18 0 100 0.0
04/05/2021
14.56
 3,900 14.52 14.56 14.52 0 0 0
29/04/2021
13.28
 100 13.28 13.28 13.28 0 100 0.0
28/04/2021
14.61
 200 14.61 14.61 14.61 0 0 0
27/04/2021
13.38
 100 13.38 13.38 13.38 0 100 0.0
26/04/2021
14.86
 200 13.38 14.86 13.38 0 100 0.0
23/04/2021
14.76
 200 13.43 14.76 13.43 0 100 0.0
22/04/2021
14.81
 2,600 13.43 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 13.18 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
14/04/2021
14.61
 3,500 14.12 14.61 13.87 1,200 0 0.0
13/04/2021
13.92
 600 14.12 14.12 13.92 0 0 0
12/04/2021
13.87
 0 13.87 13.87 13.87 0 0 0
09/04/2021
13.87
 0 13.87 13.87 13.87 0 0 0
08/04/2021
13.87
 100 13.87 13.87 13.87 0 0 0
07/04/2021
13.87
 2,500 13.62 13.87 13.62 400 0 0.0
06/04/2021
13.72
 1,800 13.38 13.72 13.38 0 0 0
05/04/2021
13.23
 1,000 12.88 13.23 12.88 0 100 0.0
02/04/2021
13.87
 1,000 13.87 13.87 13.87 1,000 0 0.0
01/04/2021
14.12
 2,100 13.87 14.12 13.87 0 0 0
31/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
30/03/2021
13.87
 7,400 13.87 14.02 13.87 0 0 0
29/03/2021
13.38
 7,300 13.38 13.38 13.38 0 1,300 0.0
26/03/2021
13.38
 0 13.38 13.38 13.38 0 0 0
25/03/2021
13.38
 4,000 13.38 13.38 13.38 0 0 0
24/03/2021
13.13
 500 13.18 13.18 13.13 300 0 0.0
23/03/2021
13.13
 3,600 13.13 13.13 13.13 0 0 0
22/03/2021
13.38
 4,301 13.13 13.38 12.98 1,800 0 0.0

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