CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.80
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
(2026-09-08) 		-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)
09/01/2026
13.65
 1,100 14.92 14.92 13.65 0 0 0
08/01/2026
14.92
 14,300 14.92 14.92 14.92 0 0 0
07/01/2026
13.56
 12,100 13.56 14.65 13.56 0 0 0
06/01/2026
13.38
 500 13.38 13.38 13.38 0 0 0
05/01/2026
13.38
 0 13.38 13.38 13.38 0 0 0
31/12/2025
13.38
 0 13.38 13.38 13.38 0 0 0
30/12/2025
13.38
 0 13.38 13.38 13.38 0 0 0
29/12/2025
13.38
 0 13.38 13.38 13.38 0 0 0
26/12/2025
13.38
 200 13.47 13.47 13.38 100 0 0.0
25/12/2025
13.29
 0 13.29 13.29 13.29 0 0 0
24/12/2025
13.29
 0 13.29 13.29 13.29 0 0 0
23/12/2025
13.29
 1,000 13.38 13.38 13.29 0 0 0
22/12/2025
13.29
 4,000 14.10 14.10 13.11 0 0 0
19/12/2025
12.84
 0 12.84 12.84 12.84 0 0 0
18/12/2025
12.84
 500 12.84 12.84 12.84 0 0 0
17/12/2025
13.83
 2,800 13.92 14.01 13.83 0 0 0
16/12/2025
14.01
 200 14.01 14.01 14.01 0 0 0
15/12/2025
13.92
 0 13.92 13.92 13.92 0 0 0
12/12/2025
13.92
 0 13.92 13.92 13.92 0 0 0
11/12/2025
13.92
 0 13.92 13.92 13.92 0 0 0
10/12/2025
13.92
 0 13.92 13.92 13.92 0 0 0
09/12/2025
13.92
 1,100 13.83 13.92 13.83 0 0 0
08/12/2025
14.01
 1,600 14.10 14.10 14.01 0 0 0
05/12/2025
14.01
 600 13.92 14.01 13.92 0 0 0
04/12/2025
13.83
 0 13.83 13.83 13.83 0 0 0
03/12/2025
13.83
 0 13.83 13.83 13.83 0 0 0
02/12/2025
13.83
 300 13.83 13.83 13.83 0 0 0
01/12/2025: Cổ tức tiền mặt tỉ lệ: 6%
01/12/2025
13.83
 0 13.83 13.83 13.83 0 0 0
28/11/2025
13.83
 1,000 13.66 13.83 13.66 0 0 0
27/11/2025
13.66
 5,200 13.83 13.83 13.57 0 0 0
26/11/2025
13.83
 6,700 13.92 13.92 13.83 0 0 0
25/11/2025
13.92
 1,300 13.83 13.92 13.57 0 0 0
24/11/2025
13.83
 5,000 13.31 14.01 13.31 0 0 0
21/11/2025
13.92
 8,800 13.83 14.01 13.48 0 200 0.0
20/11/2025
13.48
 12,400 13.66 13.66 13.40 0 0 0
19/11/2025
13.66
 9,200 14.01 14.09 13.57 0 0 0
18/11/2025
13.40
 30,200 13.83 13.83 13.40 0 0 0
17/11/2025
13.74
 10,900 13.83 14.01 13.74 0 0 0
14/11/2025
13.74
 700 13.83 13.92 13.74 0 0 0
13/11/2025
13.92
 3,200 14.01 14.01 13.83 0 0 0
12/11/2025
14.01
 8,000 14.01 14.01 13.83 0 0 0
11/11/2025
14.01
 11,300 14.01 14.18 13.74 0 0 0
10/11/2025
13.74
 18,200 14.79 15.05 13.74 0 0 0
07/11/2025
13.74
 100 13.74 13.74 13.74 0 0 0
06/11/2025
13.92
 19,400 14.79 14.96 13.74 0 0 0
05/11/2025
13.66
 1,200 14.70 14.79 13.66 0 0 0
04/11/2025
13.57
 8,100 14.96 15.05 13.05 0 0 0
03/11/2025
13.83
 100 13.83 13.83 13.83 0 0 0
31/10/2025
14.01
 8,000 14.18 14.18 14.01 0 0 0
30/10/2025
14.09
 1,500 14.96 15.22 14.09 0 0 0
29/10/2025
14.09
 100 14.09 14.09 14.09 0 0 0
28/10/2025
14.79
 1,500 14.01 14.79 14.01 0 0 0
27/10/2025
14.70
 0 14.70 14.70 14.70 0 0 0
24/10/2025
14.70
 300 14.70 14.70 14.70 0 0 0
23/10/2025
14.79
 800 14.61 14.79 14.61 0 0 0
22/10/2025
14.09
 5,100 14.18 14.18 14.09 0 0 0
21/10/2025
14.18
 2,400 14.44 14.79 14.18 0 0 0
20/10/2025
14.27
 10,200 14.27 14.27 14.27 0 0 0
17/10/2025
14.44
 1,300 14.53 14.53 14.44 0 0 0
16/10/2025
14.53
 300 14.61 14.61 14.53 0 0 0
15/10/2025
14.01
 5,100 14.53 14.53 14.01 0 0 0
14/10/2025
14.35
 900 14.53 14.53 14.35 0 900 0.0
13/10/2025
14.35
 0 14.35 14.35 14.35 0 0 0
10/10/2025
14.35
 1,400 15.14 15.14 14.35 0 0 0
09/10/2025
14.70
 200 14.35 14.70 14.35 0 0 0
08/10/2025
14.53
 0 14.53 14.53 14.53 0 0 0
07/10/2025
14.53
 0 14.53 14.53 14.53 0 0 0
06/10/2025
14.53
 0 14.53 14.53 14.53 0 0 0
03/10/2025
14.53
 0 14.53 14.53 14.53 0 0 0
02/10/2025
14.53
 1,700 15.05 15.14 14.53 0 0 0
01/10/2025
14.35
 0 14.35 14.35 14.35 0 0 0
30/09/2025
14.35
 0 14.35 14.35 14.35 0 0 0
29/09/2025
14.35
 900 14.35 14.35 14.35 0 0 0
26/09/2025
14.44
 0 14.44 14.44 14.44 0 0 0
25/09/2025
14.44
 13,500 14.79 15.14 14.44 0 0 0
24/09/2025
14.35
 100 14.35 14.35 14.35 0 0 0
23/09/2025
14.70
 0 14.70 14.70 14.70 0 0 0
22/09/2025
14.70
 400 14.70 14.70 14.70 100 0 0.0
19/09/2025
14.44
 600 14.70 14.70 14.44 0 0 0
18/09/2025
14.44
 0 14.44 14.44 14.44 0 0 0
17/09/2025
14.44
 100 14.44 14.44 14.44 0 0 0
16/09/2025
14.70
 700 14.53 14.70 14.53 0 0 0
15/09/2025
14.53
 0 14.53 14.53 14.53 0 0 0
12/09/2025
14.53
 0 14.53 14.53 14.53 0 0 0
11/09/2025
14.53
 100 14.53 14.53 14.53 0 0 0
10/09/2025
15.22
 20,400 14.35 15.22 14.35 0 10,100 -0.2
09/09/2025
14.44
 600 14.44 14.44 14.44 0 0 0
08/09/2025
14.53
 700 15.22 15.22 14.53 0 0 0
05/09/2025
15.22
 66,900 14.61 15.22 13.22 0 0 0
04/09/2025
14.61
 15,600 14.35 15.31 14.35 0 9,900 -0.2
03/09/2025
15.22
 200 15.22 15.22 15.22 0 0 0
29/08/2025
14.61
 9,400 14.44 15.22 14.35 0 2,800 0.0
28/08/2025
14.61
 2,300 14.61 14.61 14.61 0 100 0.0
27/08/2025
14.35
 0 14.35 14.35 14.35 0 0 0
26/08/2025
14.35
 3,000 14.35 14.35 14.35 0 0 0
25/08/2025
15.48
 0 15.48 15.48 15.48 0 0 0
22/08/2025
15.48
 4,000 15.40 15.48 15.40 0 0 0
21/08/2025
14.44
 100 14.44 14.44 14.44 0 0 0
20/08/2025
14.44
 100 14.44 14.44 14.44 0 0 0
19/08/2025
14.44
 1,100 14.61 14.61 14.44 0 0 0

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