Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	17.43	4,500	17.61	17.61	17.43	0	0	0
11/09/2023	17.61	12,800	17.43	17.61	17.43	100	0	0.0
08/09/2023	17.43	8,800	17.61	17.61	17.43	0	0	0
07/09/2023	17.61	5,200	17.79	17.79	17.52	0	0	0
06/09/2023	17.79	5,900	17.61	17.96	17.17	0	0	0
05/09/2023	17.61	16,100	18.05	18.14	17.61	0	0	0
31/08/2023	18.05	4,700	17.87	18.14	18.05	0	2,300	-0.0
30/08/2023	17.87	200	17.79	17.87	17.87	0	0	0
29/08/2023	17.79	100	18.14	18.14	17.79	0	0	0
28/08/2023	18.14	1,800	18.14	18.14	18.14	0	0	0
25/08/2023	18.14	11,300	18.05	18.31	18.14	0	0	0
24/08/2023	18.05	9,400	17.87	18.05	17.52	0	0	0
23/08/2023	17.87	0	17.87	17.87	17.87	0	0	0
22/08/2023	17.87	4,500	17.79	17.87	17.87	0	0	0
21/08/2023	17.79	200	17.79	17.79	17.79	0	0	0
18/08/2023	17.79	9,300	18.14	18.14	17.79	0	0	0
17/08/2023	18.14	4,800	18.23	18.23	18.14	0	0	0
16/08/2023	18.23	7,400	18.23	18.23	18.14	0	0	0
15/08/2023	18.23	4,800	18.31	18.31	18.14	0	0	0
14/08/2023	18.31	4,200	18.23	18.40	18.23	0	0	0
11/08/2023	18.23	2,500	18.31	18.31	18.23	0	0	0
10/08/2023	18.31	2,100	18.14	18.31	18.14	0	0	0
09/08/2023	18.14	1,400	18.23	18.23	17.96	0	0	0
08/08/2023	18.23	12,900	18.14	18.23	18.14	0	0	0
07/08/2023	18.14	2,300	18.14	18.14	18.05	0	0	0
04/08/2023	18.14	1,500	18.05	18.23	18.05	0	0	0
03/08/2023	18.05	7,100	18.23	18.23	17.96	0	0	0
02/08/2023	18.23	2,500	18.05	18.23	18.05	0	0	0
01/08/2023	18.05	2,700	18.31	18.31	18.05	0	0	0
31/07/2023	18.31	5,500	18.14	18.40	18.23	0	0	0
28/07/2023	18.14	4,600	18.31	18.31	17.96	0	1,200	-0.0
27/07/2023	18.31	3,100	18.31	18.31	18.05	0	0	0
26/07/2023	18.31	1,100	18.14	18.31	18.31	0	0	0
25/07/2023	18.14	3,500	18.23	18.49	18.14	0	0	0
24/07/2023	18.23	3,900	18.23	18.31	18.23	0	0	0
21/07/2023	18.23	2,100	18.49	18.49	17.96	0	0	0
20/07/2023	18.49	3,400	18.05	18.49	17.96	0	0	0
19/07/2023	18.05	1,700	18.05	18.05	17.79	0	0	0
18/07/2023	18.05	5,600	18.05	18.14	18.05	0	0	0
17/07/2023	18.05	4,600	18.14	18.14	18.05	0	0	0
14/07/2023	18.14	300	18.40	18.40	18.14	0	0	0
13/07/2023	18.40	500	18.23	18.49	18.40	0	0	0
12/07/2023	18.23	700	18.23	18.23	18.23	0	0	0
11/07/2023	18.23	1,800	18.23	18.23	18.14	0	0	0
10/07/2023	18.23	6,500	18.14	18.31	18.05	0	0	0
07/07/2023	18.14	600	18.14	18.14	18.14	0	0	0
06/07/2023	18.14	12,700	18.14	18.14	17.26	0	0	0
05/07/2023	18.14	6,930	18.23	18.31	16.73	2,100	0	0.0
04/07/2023	18.23	2,400	18.49	18.49	18.23	0	0	0
03/07/2023	18.49	1,000	18.05	18.49	18.05	0	0	0
30/06/2023	18.05	4,000	18.31	18.31	18.05	0	0	0
29/06/2023	18.31	700	18.40	18.40	18.31	0	0	0
28/06/2023	18.40	2,600	18.31	18.40	18.23	0	0	0
27/06/2023	18.31	3,000	18.40	18.40	18.23	0	0	0
26/06/2023	18.40	3,101	18.14	18.49	18.40	0	0	0
23/06/2023	18.14	4,300	18.40	18.40	18.14	0	0	0
22/06/2023	18.40	0	18.31	18.40	18.40	0	0	0
21/06/2023	18.31	114	18.31	18.40	18.31	0	0	0
20/06/2023	18.31	2,900	18.49	18.49	18.31	0	0	0
19/06/2023	18.49	8,400	18.40	18.49	18.31	0	0	0
16/06/2023	18.40	2,100	18.49	18.49	18.40	0	0	0
15/06/2023	18.49	2,900	18.49	18.49	18.23	0	0	0
14/06/2023	18.49	2,737	18.49	18.49	18.49	0	0	0
13/06/2023	18.49	10,500	18.40	18.49	18.05	0	0	0
12/06/2023	18.40	3,100	18.49	18.49	18.40	0	0	0
09/06/2023	18.49	2,900	18.49	18.49	18.05	0	0	0
08/06/2023	18.49	3,600	18.58	18.58	18.05	0	0	0
07/06/2023	18.58	5,000	18.58	18.84	18.14	0	0	0
06/06/2023	18.58	13,100	18.67	18.67	18.49	0	0	0
05/06/2023	18.67	4,400	18.58	18.84	18.49	0	0	0
02/06/2023	18.58	1,301	18.49	18.58	18.49	0	0	0
01/06/2023	18.49	16,400	18.49	18.93	18.49	0	5,900	-0.1
31/05/2023	18.49	17,092	18.93	18.93	18.49	0	0	0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023	18.93	16,468	18.23	18.93	18.49	0	0	0
29/05/2023	18.23	5,200	18.31	18.31	18.23	0	0	0
26/05/2023	18.31	8,302	18.39	18.39	17.97	0	0	0
25/05/2023	18.39	4,890	18.31	18.48	18.39	0	0	0
24/05/2023	18.31	3,500	18.31	18.48	18.06	0	0	0
23/05/2023	18.31	13,400	18.39	18.39	18.31	0	0	0
22/05/2023	18.39	2,500	18.48	18.81	18.06	0	0	0
19/05/2023	18.48	1,300	18.48	18.48	18.06	0	0	0
18/05/2023	18.48	530	18.48	18.48	18.48	0	0	0
17/05/2023	18.48	19,100	18.48	18.48	18.06	0	0	0
16/05/2023	18.48	2,000	18.48	18.48	18.48	0	0	0
15/05/2023	18.48	7,000	18.48	18.56	18.39	0	0	0
12/05/2023	18.48	10,400	18.31	18.48	18.31	0	0	0
11/05/2023	18.31	2,500	18.14	18.31	18.06	0	0	0
10/05/2023	18.14	6,300	18.48	18.48	18.06	0	0	0
09/05/2023	18.48	16,006	18.48	18.48	18.23	0	0	0
08/05/2023	18.48	15,000	18.48	18.73	18.39	0	0	0
05/05/2023	18.48	5,543	18.65	18.65	18.39	0	0	0
04/05/2023	18.65	2,500	18.73	18.73	18.65	0	0	0
28/04/2023	18.73	2,200	18.65	18.73	18.73	0	0	0
27/04/2023	18.65	3,500	18.90	18.98	18.65	0	0	0
26/04/2023	18.90	11,000	18.48	18.90	18.23	0	0	0
25/04/2023	18.48	7,100	18.56	18.56	18.48	0	0	0
24/04/2023	18.56	10,408	18.81	18.81	18.48	0	0	0
21/04/2023	18.81	9,100	18.90	18.90	18.48	0	0	0
20/04/2023	18.90	6,800	19.15	19.15	18.81	0	0	0
19/04/2023	19.15	3,915	19.15	19.15	18.90	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

THỐNG KÊ GIAO DỊCH