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)
14/08/2017
9.23
 0 9.23 9.23 9.23 0 0 0
11/08/2017
9.23
 80 9.23 9.23 9.23 0 0 0
10/08/2017
9.23
 0 9.23 9.23 9.23 0 0 0
09/08/2017
9.23
 400 9.23 9.23 9.23 300 400 0.0
08/08/2017
9.23
 1,000 9.23 9.23 9.23 0 1,000 0.0
07/08/2017
9.23
 1,300 9.27 9.27 8.95 1,200 300 0.0
04/08/2017
9.27
 0 9.27 9.27 9.27 0 0 0
03/08/2017
9.27
 0 9.27 9.27 9.27 0 0 0
02/08/2017
9.27
 0 9.27 9.27 9.27 0 0 0
01/08/2017
9.27
 0 9.27 9.27 9.27 0 0 0
31/07/2017
9.27
 100 9.27 9.27 9.27 0 0 0
28/07/2017
9.63
 0 9.63 9.63 9.63 0 0 0
27/07/2017
9.63
 2,500 9.63 9.63 9.63 2,500 2,100 0.0
26/07/2017
9.63
 0 9.63 9.63 9.63 0 0 0
25/07/2017
9.63
 800 9.66 9.66 9.63 0 300 0.0
24/07/2017
9.63
 100 9.63 9.63 9.63 0 0 0
21/07/2017
10.34
 7,800 9.80 10.34 9.80 2,400 0 0.1
20/07/2017
9.66
 200 9.66 9.66 9.66 0 0 0
19/07/2017
10.66
 0 10.66 10.66 10.66 0 0 0
18/07/2017
10.66
 0 10.66 10.66 10.66 0 0 0
17/07/2017
10.66
 60 10.66 10.66 10.66 0 0 0
14/07/2017
10.66
 0 10.66 10.66 10.66 0 0 0
13/07/2017
10.66
 0 10.66 10.66 10.66 0 0 0
12/07/2017
10.66
 0 10.66 10.66 10.66 0 0 0
11/07/2017
10.66
 3,200 10.66 10.66 10.66 0 0 0
10/07/2017
10.70
 4,622 9.63 10.70 9.63 0 0 0
07/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
06/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
05/07/2017
9.80
 0 9.80 9.80 9.80 0 0 0
04/07/2017
9.80
 1,000 9.80 9.80 9.80 0 0 0
03/07/2017
10.66
 2,200 10.70 10.70 10.66 600 0 0.0
30/06/2017
10.70
 2,500 10.34 11.05 10.34 0 0 0
29/06/2017
10.13
 9,300 9.09 10.13 9.09 3,700 0 0.1
28/06/2017
9.98
 1,100 9.77 9.98 9.77 0 0 0
27/06/2017
9.80
 7,400 9.09 9.80 8.66 0 2,400 -0.1
26/06/2017
9.63
 6,500 9.41 10.20 9.41 0 0 0
23/06/2017
9.27
 0 9.27 9.27 9.27 0 0 0
22/06/2017
9.27
 6,050 9.27 9.27 9.27 0 0 0
21/06/2017
9.09
 31,300 8.88 9.27 8.88 0 0 0
20/06/2017
8.74
 1,000 8.74 8.84 8.74 400 400 0.0
19/06/2017
8.91
 9,300 8.84 8.91 8.84 0 0 0
16/06/2017
8.91
 0 8.91 8.91 8.91 0 0 0
15/06/2017
8.91
 3,500 8.84 8.91 8.84 0 1,300 0.0
14/06/2017
8.74
 900 8.74 8.74 8.74 0 0 0
13/06/2017
8.91
 11,400 8.84 8.91 8.74 1,300 0 0.0
12/06/2017
8.84
 1,300 8.84 8.84 8.84 1,300 0 0.0
09/06/2017
8.91
 3,700 8.66 8.91 8.66 2,000 3,000 0.0
08/06/2017
8.84
 1,000 8.84 8.84 8.84 0 0 0
07/06/2017
9.09
 22,300 8.56 9.09 8.56 3,300 0 0.1
06/06/2017
8.91
 10,100 8.74 8.91 8.74 0 0 0
05/06/2017
8.81
 5,200 8.59 8.81 8.59 200 0 0.0
02/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2017
8.63
 3,800 8.56 8.88 8.56 100 0 0.0
01/06/2017
8.31
 100 8.31 8.31 8.31 0 0 0
31/05/2017
8.62
 600 8.62 8.62 8.62 0 0 0
30/05/2017
8.75
 800 8.75 8.75 8.75 800 0 0.0
29/05/2017
8.65
 0 8.65 8.65 8.65 0 0 0
26/05/2017
8.65
 0 8.65 8.65 8.65 0 0 0
25/05/2017
8.65
 200 8.65 8.65 8.65 0 0 0
24/05/2017
8.65
 0 8.65 8.65 8.65 0 0 0
23/05/2017
8.65
 0 8.65 8.65 8.65 0 0 0
22/05/2017
8.65
 2,400 8.48 8.65 8.48 0 0 0
19/05/2017
8.48
 0 8.48 8.48 8.48 0 0 0
18/05/2017
8.48
 4,200 8.48 8.55 8.20 1,600 0 0.0
17/05/2017
8.20
 500 8.20 8.20 8.20 0 0 0
16/05/2017
8.20
 4,000 8.20 8.20 8.20 0 0 0
15/05/2017
8.20
 12,400 8.20 8.20 8.20 0 0 0
12/05/2017
8.62
 2,000 8.68 8.68 8.62 2,000 0 0.1
11/05/2017
8.48
 0 8.48 8.48 8.48 0 0 0
10/05/2017
8.48
 31 8.48 8.48 8.48 0 0 0
09/05/2017
8.48
 400 8.38 8.48 8.38 400 0 0.0
08/05/2017
8.20
 6,400 8.20 8.20 8.20 800 0 0.0
05/05/2017
8.20
 5 8.20 8.20 8.20 0 0 0
04/05/2017
8.20
 40 8.20 8.20 8.20 0 0 0
03/05/2017
8.20
 2,710 8.38 8.38 8.20 500 0 0.0
28/04/2017
8.20
 805 8.20 8.20 8.20 0 0 0
27/04/2017
8.48
 750 8.20 8.48 8.20 0 0 0
26/04/2017
8.20
 300 8.20 8.20 8.20 0 0 0
25/04/2017
8.24
 2,900 8.20 8.24 8.20 0 0 0
24/04/2017
8.20
 1,000 8.51 8.51 8.20 0 0 0
21/04/2017
8.38
 500 8.38 8.38 8.38 0 0 0
20/04/2017
8.20
 1,100 8.20 8.20 8.20 1,000 0 0.0
19/04/2017
8.20
 1,000 8.20 8.20 8.20 0 1,000 0.0
18/04/2017
8.20
 1,000 8.20 8.20 8.20 1,000 0 0.0
17/04/2017
8.20
 1,100 8.20 8.20 8.20 800 1,100 0.0
14/04/2017
8.20
 700 8.20 8.20 8.20 0 0 0
13/04/2017
8.20
 0 8.20 8.20 8.20 0 0 0
12/04/2017
8.20
 9,300 8.20 8.20 8.20 0 5,300 -0.1
11/04/2017
8.24
 8,300 8.99 8.99 8.20 100 7,900 -0.2
10/04/2017
8.96
 10,300 8.20 8.96 8.14 100 8,200 -0.2
07/04/2017
9.03
 1,400 7.73 9.03 7.52 100 1,300 0.0
05/04/2017
8.34
 101 8.34 8.34 8.34 0 100 0.0
04/04/2017
8.85
 15,400 8.20 8.85 8.20 100 15,300 -0.4
03/04/2017
9.06
 300 8.85 9.06 8.85 300 0 0.0
31/03/2017
8.55
 1,603 8.20 8.55 8.20 700 0 0.0
30/03/2017
8.20
 3,800 8.51 8.51 8.20 0 3,700 -0.1
29/03/2017
8.03
 1,000 8.03 8.03 8.03 0 1,000 0.0
28/03/2017
8.20
 4,600 7.73 8.20 7.52 0 0 0
27/03/2017
8.24
 4,200 8.24 9.98 8.24 200 400 0.0
24/03/2017
9.13
 30 9.13 9.13 9.13 0 0 0
23/03/2017
9.13
 5,210 9.20 9.20 7.66 200 0 0.0

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