CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

18.40
0.10
(0.55%)
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
(2024-10-22) 		0.60 3.35% 31,413 0 0
17.80
18.50
18.40
2 tháng
(2024-09-23) 		0.50 2.79% 93,732 0 0
17.61
18.50
18.40
3 tháng
(2024-08-23) 		0.40 2.24% 101,576 0 0
17.61
18.50
18.40
6 tháng
(2024-05-27) 		0.84 4.80% 336,132 -6,100 -0.1
17.51
19.35
18.40
12 tháng
(2023-11-27) 		1.67 9.99% 701,588 -23,200 -0.5
16.55
19.35
18.40
24 tháng
(2022-12-02) 		3.62 24.47% 2,268,807 54,870 1.2
14.45
19.65
18.40
36 tháng
(2021-12-07) 		3.13 20.47% 3,842,715 164,230 3.3
12.42
19.65
18.40
60 tháng
(2019-12-18) 		4.42 31.64% 7,930,512 372,770 7.6
11.88
25.15
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
18.58
 4,200 18.38 18.58 18.38 0 0 0
01/07/2024
18.38
 1,431 18.38 18.38 18.38 0 0 0
28/06/2024
18.38
 701 19.25 19.25 18.09 0 0 0
27/06/2024
17.51
 1,414 18.38 18.38 17.51 0 0 0
26/06/2024
19.25
 85 19.25 19.25 19.25 0 0 0
25/06/2024
19.25
 100 19.25 19.25 19.25 0 0 0
24/06/2024
18.38
 5,200 18.58 18.58 18.38 0 0 0
21/06/2024
18.58
 300 18.58 18.58 18.58 0 0 0
20/06/2024
18.38
 25 18.38 18.38 18.38 0 0 0
19/06/2024
18.38
 1,000 18.58 18.58 18.38 0 0 0
18/06/2024
18.58
 800 18.87 18.87 18.58 0 0 0
17/06/2024
18.87
 1,300 18.48 18.87 18.48 0 0 0
14/06/2024
19.35
 9,100 18.96 19.35 18.29 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2024
19.35
 13,502 19.25 19.35 19.06 0 0 0
12/06/2024
18.38
 13,620 18.75 18.75 18.38 0 0 0
11/06/2024
18.75
 4,800 18.75 18.94 17.92 0 0 0
10/06/2024
18.75
 7,100 18.38 18.75 18.20 0 0 0
07/06/2024
18.38
 21,873 18.38 19.12 18.38 0 0 0
06/06/2024
18.84
 19,440 17.92 18.84 17.92 0 6,500 -0.1
05/06/2024
18.02
 0 18.02 18.02 18.02 0 0 0
04/06/2024
18.02
 12,800 17.74 18.29 17.56 0 0 0
03/06/2024
17.74
 800 18.11 18.11 17.74 0 0 0
31/05/2024
17.74
 1,100 17.74 17.74 17.74 0 0 0
30/05/2024
17.83
 2,500 17.56 17.83 17.56 0 0 0
29/05/2024
17.65
 1,700 17.74 17.74 17.56 0 0 0
28/05/2024
17.56
 6,400 17.56 17.74 17.56 0 0 0
27/05/2024
17.56
 500 17.56 17.56 17.56 0 0 0
24/05/2024
17.56
 9,400 17.74 17.74 17.46 0 0 0
23/05/2024
17.56
 6,500 17.74 17.74 17.56 0 0 0
22/05/2024
17.92
 100 17.92 17.92 17.92 0 0 0
21/05/2024
17.92
 800 17.92 17.92 17.92 0 0 0
20/05/2024
17.92
 2,100 17.83 18.11 17.83 0 500 -0.0
17/05/2024
17.83
 3,300 17.65 17.83 17.65 0 1,700 -0.0
16/05/2024
17.56
 11,600 17.56 17.56 17.56 0 0 0
15/05/2024
17.56
 1,700 17.56 17.56 17.56 0 0 0
14/05/2024
17.74
 100 17.74 17.74 17.74 0 0 0
13/05/2024
17.74
 13,600 17.74 17.74 17.74 0 2,100 -0.0
10/05/2024
17.74
 3,007 17.65 17.83 17.65 0 0 0
09/05/2024
17.65
 110 17.65 17.65 17.65 0 0 0
08/05/2024
17.65
 2,507 17.65 17.65 17.65 0 0 0
07/05/2024
17.65
 1,100 17.74 17.74 17.65 0 0 0
06/05/2024
17.65
 10,600 17.46 17.65 17.28 0 0 0
03/05/2024
17.46
 6,917 17.46 17.74 17.46 0 0 0
02/05/2024
17.46
 16,015 17.56 17.83 17.46 0 2,100 -0.0
26/04/2024
17.65
 2,200 17.65 17.65 17.65 0 0 0
25/04/2024
17.65
 1,341 17.65 17.74 17.65 0 0 0
24/04/2024
17.65
 500 17.65 17.65 17.65 0 0 0
23/04/2024
17.65
 4,101 17.56 17.65 17.56 0 2,200 -0.0
22/04/2024
17.46
 3,400 17.46 17.46 17.46 0 2,200 -0.0
19/04/2024
17.46
 6,250 17.46 17.46 17.46 0 0 0
17/04/2024
17.46
 3,300 17.56 17.56 17.46 0 0 0
16/04/2024
17.65
 2,702 17.46 17.65 17.46 0 0 0
15/04/2024
17.46
 1,710 17.65 17.65 17.46 0 0 0
12/04/2024
17.46
 800 17.46 17.65 17.46 0 0 0
11/04/2024
17.46
 1,701 17.46 17.46 17.46 0 0 0
10/04/2024
17.46
 200 17.65 17.65 17.46 0 0 0
09/04/2024
17.56
 2,233 17.46 17.56 17.46 0 0 0
08/04/2024
17.46
 2,400 17.46 17.83 17.28 200 0 0.0
05/04/2024
17.46
 1,500 17.46 17.46 17.46 0 0 0
04/04/2024
17.46
 2,100 17.46 17.56 17.46 0 0 0
03/04/2024
17.37
 0 17.37 17.37 17.37 0 0 0
02/04/2024
17.37
 2,400 17.46 17.46 17.37 0 0 0
01/04/2024
17.46
 0 17.46 17.46 17.46 0 0 0
29/03/2024
17.46
 500 17.92 17.92 17.46 0 0 0
28/03/2024
16.91
 0 16.91 16.91 16.91 0 0 0
27/03/2024
16.91
 3,100 17.46 17.46 16.82 0 0 0
26/03/2024
17.46
 3,500 17.74 17.74 17.46 0 0 0
25/03/2024
17.92
 1,000 17.92 17.92 17.92 0 0 0
22/03/2024
17.92
 2,100 17.92 17.92 17.92 0 0 0
21/03/2024
17.92
 9,102 17.28 18.11 17.28 0 0 0
20/03/2024
17.19
 3,500 17.46 17.46 17.19 0 0 0
19/03/2024
17.65
 2,200 16.91 17.65 16.91 0 0 0
18/03/2024
16.64
 6,201 17.00 17.37 16.64 0 0 0
15/03/2024
17.28
 100 17.28 17.28 17.28 0 0 0
14/03/2024
17.28
 1,555 17.74 17.74 16.82 0 0 0
13/03/2024
17.74
 3,900 17.10 17.74 16.64 0 0 0
12/03/2024
17.46
 16,121 17.10 17.46 17.10 0 0 0
11/03/2024
17.46
 1,001 17.46 17.46 17.46 0 0 0
08/03/2024
17.10
 100 17.10 17.10 17.10 0 0 0
07/03/2024
17.46
 2,300 17.37 17.46 17.00 268,400 268,100 0.0
06/03/2024
17.46
 2,000 17.46 17.46 17.46 0 0 0
05/03/2024
17.46
 1 17.46 17.46 17.46 0 0 0
04/03/2024
17.46
 267 17.92 17.92 17.46 190,000 190,000 0
01/03/2024
17.46
 4,900 17.19 17.46 16.91 0 0 0
29/02/2024
17.19
 0 17.19 17.19 17.19 0 0 0
28/02/2024
17.19
 0 17.19 17.19 17.19 0 0 0
27/02/2024
17.19
 3,000 17.00 17.19 17.00 0 0 0
26/02/2024
17.00
 13,300 17.46 17.65 16.64 0 0 0
23/02/2024
17.19
 3,300 17.37 17.37 17.19 0 0 0
22/02/2024
17.37
 101 17.37 17.37 17.37 0 0 0
21/02/2024
17.46
 1,500 17.37 17.46 17.37 0 0 0
20/02/2024
17.46
 200 17.46 17.46 17.46 0 0 0
19/02/2024
17.10
 1,100 17.28 17.28 17.10 0 1,000 -0.0
16/02/2024
17.28
 8,250 17.00 17.46 17.00 0 2,000 -0.0
15/02/2024
16.91
 400 16.91 16.91 16.91 0 0 0
07/02/2024
16.73
 440 16.73 16.73 16.73 0 0 0
06/02/2024
16.82
 600 16.82 16.82 16.82 0 0 0
05/02/2024
16.82
 2,400 17.00 17.28 16.82 0 0 0
02/02/2024
17.00
 1,902 17.19 17.19 17.00 0 0 0
01/02/2024
17.28
 0 17.28 17.28 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |