CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

19
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
(2024-10-14) 		0.70 3.83% 37,300 0 0
18.30
19
19
2 tháng
(2024-09-16) 		0.30 1.60% 89,000 0 0
18.20
19
19
3 tháng
(2024-08-15) 		0.40 2.15% 95,700 400 0.0
18.20
19
19
6 tháng
(2024-05-17) 		0.57 3.09% 348,700 -8,300 -0.2
18.10
20
19
12 tháng
(2023-11-20) 		1.98 11.65% 707,700 -20,500 -0.4
17.02
20
19
24 tháng
(2022-11-24) 		3.64 23.66% 2,271,919 57,970 1.3
14.93
20.31
19
36 tháng
(2021-11-29) 		2.83 17.54% 3,930,367 166,330 3.3
12.84
20.31
19
60 tháng
(2019-12-10) 		4.55 31.53% 7,923,624 374,870 7.7
12.28
25.99
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
19.10
 18,650 19.10 19.10 19.10 0 0 0
07/04/2023
19.10
 8,950 19.10 19.10 18.75 0 0 0
06/04/2023
19.10
 49,513 19.53 19.71 19.10 0 0 0
05/04/2023
19.53
 55,800 17.80 19.53 17.62 0 0 0
04/04/2023
17.80
 6,950 18.06 18.66 17.62 0 0 0
03/04/2023
18.06
 3,800 17.53 18.14 17.36 0 100 -0.0
31/03/2023
17.53
 300 17.80 17.80 17.45 0 0 0
30/03/2023
17.80
 15,400 17.80 17.80 17.71 0 0 0
29/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
28/03/2023
17.80
 1,100 17.71 17.80 17.80 0 0 0
27/03/2023
17.71
 400 17.71 17.71 17.71 0 0 0
24/03/2023
17.71
 300 17.80 17.80 17.71 0 0 0
23/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
22/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
21/03/2023
17.80
 10,801 17.36 17.80 17.80 0 0 0
20/03/2023
17.36
 0 17.36 17.36 17.36 0 0 0
17/03/2023
17.36
 3,620 18.06 18.06 17.36 0 0 0
16/03/2023
18.06
 2,100 18.40 18.40 17.97 0 0 0
15/03/2023
18.40
 600 18.40 18.40 18.40 0 0 0
14/03/2023
18.40
 600 18.49 18.58 18.40 0 0 0
13/03/2023
18.49
 30 18.49 18.49 18.49 0 0 0
10/03/2023
18.49
 100 18.06 18.49 18.49 0 0 0
09/03/2023
18.06
 600 17.97 18.06 17.88 0 0 0
08/03/2023
17.97
 79 17.97 17.97 17.97 0 0 0
07/03/2023
17.97
 100 18.66 18.66 17.97 0 0 0
06/03/2023
18.66
 236 18.23 18.66 17.88 0 0 0
03/03/2023
18.23
 1,500 17.97 18.23 17.88 0 0 0
02/03/2023
17.97
 300 18.66 18.66 17.80 0 0 0
01/03/2023
18.66
 900 18.66 18.92 18.66 0 0 0
28/02/2023
18.66
 9,300 18.75 18.75 17.80 0 0 0
27/02/2023
18.75
 600 18.23 18.75 17.88 0 0 0
24/02/2023
18.23
 100 18.75 18.75 18.23 0 0 0
23/02/2023
18.75
 2,500 18.92 18.92 18.75 0 0 0
22/02/2023
18.92
 1,000 18.66 18.92 18.66 0 0 0
21/02/2023
18.66
 1,800 19.10 19.10 18.40 0 0 0
20/02/2023
19.10
 2,400 19.18 19.18 18.23 0 0 0
17/02/2023
19.18
 300 19.18 19.18 19.18 0 0 0
16/02/2023
19.18
 800 19.18 19.27 19.18 0 0 0
15/02/2023
19.18
 7,150 18.66 19.27 18.75 0 0 0
14/02/2023
18.66
 0 18.66 18.66 18.66 0 0 0
13/02/2023
18.66
 3,600 18.92 18.92 18.32 700 0 0.0
10/02/2023
18.92
 105 18.92 18.92 18.92 0 0 0
09/02/2023
18.92
 6,900 18.58 18.92 18.58 200 5,800 -0.1
08/02/2023
18.58
 4,890 19.53 19.53 18.49 0 0 0
07/02/2023
19.53
 4,915 19.27 19.97 17.80 0 0 0
06/02/2023
19.27
 1,300 19.62 19.62 19.27 700 0 0.0
03/02/2023
19.62
 12,200 19.10 19.88 19.44 12,100 1,000 0.3
02/02/2023
19.10
 36,100 19.53 19.62 19.10 22,700 6,100 0.4
01/02/2023
19.53
 10,490 19.44 19.62 19.44 0 0 0
31/01/2023
19.44
 21,200 19.44 19.44 18.92 18,100 10 0.4
30/01/2023
19.44
 50,416 19.36 19.53 19.01 29,200 0 0.6
27/01/2023
19.36
 2,700 19.71 19.71 19.36 0 0 0
19/01/2023
19.71
 21,050 18.92 20.75 18.23 0 1,020 -0.0
18/01/2023
18.92
 6,719 19.01 19.10 17.80 1,500 0 0.0
17/01/2023
19.01
 32,600 18.14 19.10 17.36 4,300 0 0.1
16/01/2023
18.14
 3,000 17.45 18.14 17.45 1,200 0 0.0
13/01/2023
17.45
 9,700 18.23 18.23 17.45 1,500 0 0.0
12/01/2023
18.23
 9,966 18.23 18.23 17.45 1,900 66 0.0
11/01/2023
18.23
 35,500 17.71 18.23 16.84 0 0 0
10/01/2023
17.71
 111,697 16.15 17.71 16.15 0 0 0
09/01/2023
16.15
 1,103 17.01 17.01 16.15 0 0 0
06/01/2023
17.01
 5,201 17.62 17.71 16.67 0 0 0
05/01/2023
17.62
 10,200 17.71 18.14 16.67 0 0 0
04/01/2023
17.71
 14,626 16.93 18.06 16.32 0 0 0
03/01/2023
16.93
 10,485 15.63 16.93 15.63 0 0 0
30/12/2022
15.63
 330 15.89 15.89 15.63 0 300 -0.0
29/12/2022
15.89
 100 16.93 16.93 15.89 0 100 -0.0
28/12/2022
16.93
 1,562 16.84 18.23 15.80 0 24 -0.0
27/12/2022
16.84
 11,630 15.63 16.93 14.93 0 100 -0.0
26/12/2022
15.63
 250 14.93 15.63 15.63 0 0 0
23/12/2022
14.93
 0 14.93 14.93 14.93 0 0 0
22/12/2022
14.93
 0 14.93 14.93 14.93 0 0 0
21/12/2022
14.93
 110 15.36 15.36 14.93 0 100 -0.0
20/12/2022
15.36
 1,600 16.23 16.23 15.36 1,000 0 0.0
19/12/2022
16.23
 500 16.23 16.23 16.23 500 0 0.0
16/12/2022
16.23
 113 15.45 16.23 16.23 0 0 0
15/12/2022
15.45
 1,155 15.63 16.06 15.45 200 100 0.0
14/12/2022
15.63
 4,300 15.54 15.63 15.63 2,000 0 0.0
13/12/2022
15.54
 2,100 16.06 16.06 15.54 0 100 -0.0
12/12/2022
16.06
 900 16.49 16.49 16.06 0 0 0
09/12/2022
16.49
 1,500 15.63 16.49 16.49 0 0 0
08/12/2022
15.63
 100 15.63 15.63 15.63 0 0 0
07/12/2022
15.63
 328 15.45 15.63 15.36 0 0 0
06/12/2022
15.45
 6,220 15.54 15.63 15.45 0 0 0
05/12/2022
15.54
 887 15.28 15.63 15.36 0 0 0
02/12/2022
15.28
 100 15.28 15.28 15.28 0 0 0
01/12/2022
15.28
 4,800 15.71 16.06 15.28 0 100 -0.0
30/11/2022
15.71
 300 15.71 15.71 15.71 0 0 0
29/11/2022
15.71
 700 15.80 15.80 15.45 0 0 0
28/11/2022
15.80
 2,200 15.63 15.80 15.80 0 0 0
25/11/2022
15.63
 300 15.36 15.80 15.63 100 0 0.0
24/11/2022
15.36
 1,700 15.97 15.97 15.28 1,000 0 0.0
23/11/2022
15.97
 155 16.15 16.15 15.97 100 0 0.0
22/11/2022
16.15
 0 16.15 16.15 16.15 0 0 0
21/11/2022
16.15
 10 16.15 16.15 16.15 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
16.15
 3,000 15.80 16.15 15.89 0 0 0
17/11/2022
15.80
 12,700 15.39 15.80 15.22 0 0 0
16/11/2022
15.39
 2,900 14.81 15.55 13.41 0 1,100 -0.0
15/11/2022
14.81
 11 14.81 14.81 14.81 0 0 0
14/11/2022
14.81
 1,800 14.81 15.22 14.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |