CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

18.40
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
(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)
18/04/2023
19.15
 5,010 19.15 19.32 19.15 0 600 -0.0
17/04/2023
19.15
 15,700 19.65 19.65 18.90 400 0 0.0
14/04/2023
19.65
 50,920 19.49 19.65 19.32 0 0 0
13/04/2023
19.49
 41,391 18.98 19.49 18.98 0 1,510 -0.0
12/04/2023
18.98
 31,227 18.56 18.98 18.81 0 0 0
11/04/2023
18.56
 67,807 18.48 18.73 18.48 0 0 0
10/04/2023
18.48
 18,650 18.48 18.48 18.48 0 0 0
07/04/2023
18.48
 8,950 18.48 18.48 18.14 0 0 0
06/04/2023
18.48
 49,513 18.90 19.07 18.48 0 0 0
05/04/2023
18.90
 55,800 17.22 18.90 17.05 0 0 0
04/04/2023
17.22
 6,950 17.47 18.06 17.05 0 0 0
03/04/2023
17.47
 3,800 16.97 17.55 16.80 0 100 -0.0
31/03/2023
16.97
 300 17.22 17.22 16.88 0 0 0
30/03/2023
17.22
 15,400 17.22 17.22 17.13 0 0 0
29/03/2023
17.22
 0 17.22 17.22 17.22 0 0 0
28/03/2023
17.22
 1,100 17.13 17.22 17.22 0 0 0
27/03/2023
17.13
 400 17.13 17.13 17.13 0 0 0
24/03/2023
17.13
 300 17.22 17.22 17.13 0 0 0
23/03/2023
17.22
 0 17.22 17.22 17.22 0 0 0
22/03/2023
17.22
 0 17.22 17.22 17.22 0 0 0
21/03/2023
17.22
 10,801 16.80 17.22 17.22 0 0 0
20/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
17/03/2023
16.80
 3,620 17.47 17.47 16.80 0 0 0
16/03/2023
17.47
 2,100 17.81 17.81 17.39 0 0 0
15/03/2023
17.81
 600 17.81 17.81 17.81 0 0 0
14/03/2023
17.81
 600 17.89 17.97 17.81 0 0 0
13/03/2023
17.89
 30 17.89 17.89 17.89 0 0 0
10/03/2023
17.89
 100 17.47 17.89 17.89 0 0 0
09/03/2023
17.47
 600 17.39 17.47 17.30 0 0 0
08/03/2023
17.39
 79 17.39 17.39 17.39 0 0 0
07/03/2023
17.39
 100 18.06 18.06 17.39 0 0 0
06/03/2023
18.06
 236 17.64 18.06 17.30 0 0 0
03/03/2023
17.64
 1,500 17.39 17.64 17.30 0 0 0
02/03/2023
17.39
 300 18.06 18.06 17.22 0 0 0
01/03/2023
18.06
 900 18.06 18.31 18.06 0 0 0
28/02/2023
18.06
 9,300 18.14 18.14 17.22 0 0 0
27/02/2023
18.14
 600 17.64 18.14 17.30 0 0 0
24/02/2023
17.64
 100 18.14 18.14 17.64 0 0 0
23/02/2023
18.14
 2,500 18.31 18.31 18.14 0 0 0
22/02/2023
18.31
 1,000 18.06 18.31 18.06 0 0 0
21/02/2023
18.06
 1,800 18.48 18.48 17.81 0 0 0
20/02/2023
18.48
 2,400 18.56 18.56 17.64 0 0 0
17/02/2023
18.56
 300 18.56 18.56 18.56 0 0 0
16/02/2023
18.56
 800 18.56 18.65 18.56 0 0 0
15/02/2023
18.56
 7,150 18.06 18.65 18.14 0 0 0
14/02/2023
18.06
 0 18.06 18.06 18.06 0 0 0
13/02/2023
18.06
 3,600 18.31 18.31 17.72 700 0 0.0
10/02/2023
18.31
 105 18.31 18.31 18.31 0 0 0
09/02/2023
18.31
 6,900 17.97 18.31 17.97 200 5,800 -0.1
08/02/2023
17.97
 4,890 18.90 18.90 17.89 0 0 0
07/02/2023
18.90
 4,915 18.65 19.32 17.22 0 0 0
06/02/2023
18.65
 1,300 18.98 18.98 18.65 700 0 0.0
03/02/2023
18.98
 12,200 18.48 19.23 18.81 12,100 1,000 0.3
02/02/2023
18.48
 36,100 18.90 18.98 18.48 22,700 6,100 0.4
01/02/2023
18.90
 10,490 18.81 18.98 18.81 0 0 0
31/01/2023
18.81
 21,200 18.81 18.81 18.31 18,100 10 0.4
30/01/2023
18.81
 50,416 18.73 18.90 18.39 29,200 0 0.6
27/01/2023
18.73
 2,700 19.07 19.07 18.73 0 0 0
19/01/2023
19.07
 21,050 18.31 20.07 17.64 0 1,020 -0.0
18/01/2023
18.31
 6,719 18.39 18.48 17.22 1,500 0 0.0
17/01/2023
18.39
 32,600 17.55 18.48 16.80 4,300 0 0.1
16/01/2023
17.55
 3,000 16.88 17.55 16.88 1,200 0 0.0
13/01/2023
16.88
 9,700 17.64 17.64 16.88 1,500 0 0.0
12/01/2023
17.64
 9,966 17.64 17.64 16.88 1,900 66 0.0
11/01/2023
17.64
 35,500 17.13 17.64 16.29 0 0 0
10/01/2023
17.13
 111,697 15.62 17.13 15.62 0 0 0
09/01/2023
15.62
 1,103 16.46 16.46 15.62 0 0 0
06/01/2023
16.46
 5,201 17.05 17.13 16.13 0 0 0
05/01/2023
17.05
 10,200 17.13 17.55 16.13 0 0 0
04/01/2023
17.13
 14,626 16.38 17.47 15.79 0 0 0
03/01/2023
16.38
 10,485 15.12 16.38 15.12 0 0 0
30/12/2022
15.12
 330 15.37 15.37 15.12 0 300 -0.0
29/12/2022
15.37
 100 16.38 16.38 15.37 0 100 -0.0
28/12/2022
16.38
 1,562 16.29 17.64 15.29 0 24 -0.0
27/12/2022
16.29
 11,630 15.12 16.38 14.45 0 100 -0.0
26/12/2022
15.12
 250 14.45 15.12 15.12 0 0 0
23/12/2022
14.45
 0 14.45 14.45 14.45 0 0 0
22/12/2022
14.45
 0 14.45 14.45 14.45 0 0 0
21/12/2022
14.45
 110 14.87 14.87 14.45 0 100 -0.0
20/12/2022
14.87
 1,600 15.71 15.71 14.87 1,000 0 0.0
19/12/2022
15.71
 500 15.71 15.71 15.71 500 0 0.0
16/12/2022
15.71
 113 14.95 15.71 15.71 0 0 0
15/12/2022
14.95
 1,155 15.12 15.54 14.95 200 100 0.0
14/12/2022
15.12
 4,300 15.03 15.12 15.12 2,000 0 0.0
13/12/2022
15.03
 2,100 15.54 15.54 15.03 0 100 -0.0
12/12/2022
15.54
 900 15.96 15.96 15.54 0 0 0
09/12/2022
15.96
 1,500 15.12 15.96 15.96 0 0 0
08/12/2022
15.12
 100 15.12 15.12 15.12 0 0 0
07/12/2022
15.12
 328 14.95 15.12 14.87 0 0 0
06/12/2022
14.95
 6,220 15.03 15.12 14.95 0 0 0
05/12/2022
15.03
 887 14.78 15.12 14.87 0 0 0
02/12/2022
14.78
 100 14.78 14.78 14.78 0 0 0
01/12/2022
14.78
 4,800 15.20 15.54 14.78 0 100 -0.0
30/11/2022
15.20
 300 15.20 15.20 15.20 0 0 0
29/11/2022
15.20
 700 15.29 15.29 14.95 0 0 0
28/11/2022
15.29
 2,200 15.12 15.29 15.29 0 0 0
25/11/2022
15.12
 300 14.87 15.29 15.12 100 0 0.0
24/11/2022
14.87
 1,700 15.45 15.45 14.78 1,000 0 0.0
23/11/2022
15.45
 155 15.62 15.62 15.45 100 0 0.0
22/11/2022
15.62
 0 15.62 15.62 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |