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)
31/01/2024
17.28
 302 17.28 17.28 17.28 0 0 0
30/01/2024
17.28
 15,300 17.00 17.28 16.55 0 0 0
29/01/2024
17.00
 0 17.00 17.00 17.00 0 0 0
26/01/2024
17.00
 1,200 17.46 17.46 17.00 0 0 0
25/01/2024
17.00
 4,100 16.82 17.00 16.82 0 0 0
24/01/2024
17.00
 800 16.82 17.00 16.82 0 0 0
23/01/2024
17.92
 7,400 17.19 17.92 17.19 0 2,900 -0.1
22/01/2024
16.64
 12,600 16.64 16.64 16.55 4,400 11,900 -0.1
19/01/2024
17.10
 1,100 17.10 17.10 17.10 0 0 0
18/01/2024
17.10
 2,800 17.10 17.10 17.10 0 0 0
17/01/2024
17.10
 5,900 17.00 17.10 17.00 0 0 0
16/01/2024
16.73
 100 16.73 16.73 16.73 0 0 0
15/01/2024
17.00
 4,000 16.91 17.00 16.91 0 0 0
12/01/2024
16.55
 7,299 16.91 16.91 16.55 2,400 0 0.0
11/01/2024
16.82
 400 17.37 17.37 16.82 0 0 0
10/01/2024
17.37
 3,300 17.37 17.46 17.37 0 200 -0.0
09/01/2024
17.37
 1,900 17.46 17.46 17.37 0 0 0
08/01/2024
17.28
 3,300 17.37 17.37 17.28 0 0 0
05/01/2024
17.28
 12,900 17.19 17.28 17.19 0 0 0
04/01/2024
17.28
 2,920 17.28 17.28 17.10 0 0 0
03/01/2024
17.28
 300 17.10 17.28 17.10 0 0 0
02/01/2024
17.10
 2,300 17.10 17.10 17.10 0 0 0
29/12/2023
17.19
 100 17.00 17.19 17.19 0 0 0
28/12/2023
17.00
 17,000 16.73 17.00 16.73 700 0 0.0
27/12/2023
16.73
 4,600 16.82 16.82 16.73 1,500 0 0.0
26/12/2023
16.82
 0 16.82 16.82 16.82 0 0 0
25/12/2023
16.82
 600 16.64 17.10 16.82 0 0 0
22/12/2023
16.64
 2,800 17.37 17.37 16.64 1,900 0 0.0
21/12/2023
17.37
 1,000 17.65 17.65 17.00 0 0 0
20/12/2023
17.65
 1,700 16.82 17.65 17.10 0 0 0
19/12/2023
16.82
 100 17.00 17.00 16.82 0 0 0
18/12/2023
17.00
 0 17.00 17.00 17.00 0 0 0
15/12/2023
17.00
 200 16.82 17.00 17.00 0 0 0
14/12/2023
16.82
 0 16.82 16.82 16.82 0 0 0
13/12/2023
16.82
 2,300 16.82 16.82 16.82 0 0 0
12/12/2023
16.82
 1,000 16.73 16.82 16.82 0 0 0
11/12/2023
16.73
 200 17.37 17.37 16.73 100 0 0.0
08/12/2023
17.37
 100 17.37 17.37 17.37 0 0 0
07/12/2023
17.37
 1,700 17.37 17.37 16.73 200 0 0.0
06/12/2023
17.37
 300 17.37 17.37 17.37 0 0 0
05/12/2023
17.37
 100 17.65 17.65 17.37 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
04/12/2023
17.65
 4,400 16.73 17.65 17.00 0 0 0
01/12/2023
16.73
 800 17.52 17.52 16.73 0 0 0
30/11/2023
17.52
 0 17.52 17.52 17.52 0 0 0
29/11/2023
17.52
 4,100 16.73 17.52 16.91 0 0 0
28/11/2023
16.73
 300 16.73 16.73 16.73 0 0 0
27/11/2023
16.73
 3,600 16.47 16.73 16.64 0 0 0
24/11/2023
16.47
 3,900 16.73 16.73 16.47 600 0 0.0
23/11/2023
16.73
 2,800 16.64 16.73 16.47 1,600 1,600 0
22/11/2023
16.64
 2,700 16.47 16.73 16.47 0 0 0
21/11/2023
16.47
 100 16.47 16.47 16.47 0 0 0
20/11/2023
16.47
 3,500 16.29 16.47 16.02 0 0 0
17/11/2023
16.29
 4,700 16.38 16.99 16.29 0 0 0
16/11/2023
16.38
 2,800 15.85 16.38 16.20 0 0 0
15/11/2023
15.85
 17,400 16.64 17.43 15.85 0 0 0
14/11/2023
16.64
 300 16.99 17.35 16.64 0 0 0
13/11/2023
16.99
 2,900 17.35 17.35 16.99 0 0 0
10/11/2023
17.35
 100 16.99 17.35 17.35 0 0 0
09/11/2023
16.99
 2,300 17.26 17.26 16.99 0 0 0
08/11/2023
17.26
 1,600 17.61 17.61 16.99 0 0 0
07/11/2023
17.61
 900 17.17 17.61 16.73 0 0 0
06/11/2023
17.17
 2,100 18.23 18.23 17.17 0 0 0
03/11/2023
18.23
 0 18.23 18.23 18.23 0 0 0
02/11/2023
18.23
 200 17.17 18.23 18.23 0 0 0
01/11/2023
17.17
 700 17.17 17.17 17.17 0 0 0
31/10/2023
17.17
 0 17.17 17.17 17.17 0 0 0
30/10/2023
17.17
 100 17.17 17.17 17.17 0 0 0
27/10/2023
17.17
 600 16.82 17.52 16.82 0 0 0
26/10/2023
16.82
 500 17.61 17.61 16.82 0 0 0
25/10/2023
17.61
 800 17.61 17.70 16.82 0 0 0
24/10/2023
17.61
 1,900 17.70 17.96 17.61 0 0 0
23/10/2023
17.70
 16,600 16.73 17.70 16.73 0 0 0
20/10/2023
16.73
 2,800 17.08 17.08 16.73 2,100 0 0.0
19/10/2023
17.08
 400 17.26 17.26 17.08 0 0 0
18/10/2023
17.26
 0 17.26 17.26 17.26 0 0 0
17/10/2023
17.26
 0 17.26 17.26 17.26 0 0 0
16/10/2023
17.26
 0 17.26 17.26 17.26 0 0 0
13/10/2023
17.26
 0 17.26 17.26 17.26 0 0 0
12/10/2023
17.26
 4,900 17.17 17.61 17.17 0 0 0
11/10/2023
17.17
 600 17.17 17.79 17.17 0 0 0
10/10/2023
17.17
 2,900 17.17 17.79 17.17 1,600 0 0.0
09/10/2023
17.17
 1,300 17.17 17.17 17.17 0 0 0
06/10/2023
17.17
 1,000 17.52 17.79 17.17 0 0 0
05/10/2023
17.52
 100 17.52 17.52 17.52 0 0 0
04/10/2023
17.52
 700 17.43 17.52 17.52 0 0 0
03/10/2023
17.43
 600 17.52 17.79 17.43 0 0 0
02/10/2023
17.52
 0 17.52 17.52 17.52 0 0 0
29/09/2023
17.52
 1,000 17.70 17.70 17.52 0 0 0
28/09/2023
17.70
 1,400 16.82 17.70 16.91 0 0 0
27/09/2023
16.82
 4,800 16.82 17.08 16.82 0 0 0
26/09/2023
16.82
 300 17.61 17.61 16.82 0 0 0
25/09/2023
17.61
 6,800 17.17 17.61 16.99 0 0 0
22/09/2023
17.17
 9,400 17.35 17.61 16.99 0 0 0
21/09/2023
17.35
 2,300 17.35 17.35 17.35 0 0 0
20/09/2023
17.35
 7,800 17.52 17.52 17.35 0 0 0
19/09/2023
17.52
 5,500 17.70 17.70 17.52 0 0 0
18/09/2023
17.70
 400 17.70 17.70 17.70 0 0 0
15/09/2023
17.70
 9,700 17.35 17.70 17.43 0 0 0
14/09/2023
17.35
 6,400 17.35 17.35 17.35 0 0 0
13/09/2023
17.35
 11,200 17.43 17.70 17.35 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |