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)
22/11/2022
15.62
 0 15.62 15.62 15.62 0 0 0
21/11/2022
15.62
 10 15.62 15.62 15.62 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
15.62
 3,000 15.29 15.62 15.37 0 0 0
17/11/2022
15.29
 12,700 14.89 15.29 14.73 0 0 0
16/11/2022
14.89
 2,900 14.33 15.05 12.98 0 1,100 -0.0
15/11/2022
14.33
 11 14.33 14.33 14.33 0 0 0
14/11/2022
14.33
 1,800 14.33 14.73 14.33 0 0 0
11/11/2022
14.33
 2,100 14.89 15.13 14.33 0 0 0
10/11/2022
14.89
 12,000 14.89 15.13 14.41 0 0 0
09/11/2022
14.89
 4,000 15.05 15.05 14.89 0 0 0
08/11/2022
15.05
 3,910 15.13 15.13 14.97 0 0 0
07/11/2022
15.13
 6,100 14.73 15.13 14.73 2,800 0 0.1
04/11/2022
14.73
 2,700 14.97 14.97 14.73 100 0 0.0
03/11/2022
14.97
 3,300 14.81 15.13 14.81 0 0 0
02/11/2022
14.81
 1,190 16.16 16.16 14.81 0 0 0
01/11/2022
16.16
 8,600 14.73 16.16 15.05 0 0 0
31/10/2022
14.73
 5,100 14.89 14.89 14.73 5,100 0 0.1
28/10/2022
14.89
 3,500 15.05 15.05 14.89 0 0 0
27/10/2022
15.05
 1,605 14.81 15.05 14.81 0 100 -0.0
26/10/2022
14.81
 12,830 14.73 15.21 14.81 0 0 0
25/10/2022
14.73
 14,600 14.81 15.13 14.65 5,200 0 0.1
24/10/2022
14.81
 30,500 14.73 15.13 14.73 15,400 13,100 0.0
21/10/2022
14.73
 16,900 14.81 15.29 14.65 5,900 8,000 -0.0
20/10/2022
14.81
 3,800 14.73 14.81 14.73 0 0 0
19/10/2022
14.73
 6,700 14.81 14.81 13.93 0 0 0
18/10/2022
14.81
 1,620 13.77 14.81 14.81 0 0 0
17/10/2022
13.77
 0 13.77 13.77 13.77 0 0 0
14/10/2022
13.77
 19,400 13.22 14.49 13.53 0 0 0
13/10/2022
13.22
 8 13.22 13.22 13.22 0 0 0
12/10/2022
13.22
 2,520 12.66 13.38 13.22 0 100 -0.0
11/10/2022
12.66
 2,300 12.82 12.82 12.66 0 0 0
10/10/2022
12.82
 3,640 13.53 13.53 12.74 2,800 340 0.0
07/10/2022
13.53
 11,200 13.77 13.77 13.53 10,700 0 0.2
06/10/2022
13.77
 3,130 13.61 13.77 13.77 0 0 0
05/10/2022
13.61
 0 13.61 13.61 13.61 0 0 0
04/10/2022
13.61
 6,720 13.14 13.61 13.38 5,500 5,200 0.0
03/10/2022
13.14
 37,911 14.41 14.41 13.14 31,500 25,600 0.1
30/09/2022
14.41
 120 14.41 14.41 14.41 0 0 0
29/09/2022
14.41
 1,100 14.33 14.57 14.41 200 0 0.0
28/09/2022
14.33
 600 14.89 14.89 14.17 200 0 0.0
27/09/2022
14.89
 250 14.57 14.89 14.89 200 0 0.0
26/09/2022
14.57
 100 14.81 14.81 14.57 0 0 0
23/09/2022
14.81
 1,700 15.13 15.13 14.81 1,600 100 0.0
22/09/2022
15.13
 3,170 14.73 15.13 14.73 2,800 300 0.0
21/09/2022
14.73
 1,000 14.73 14.73 14.73 0 0 0
20/09/2022
14.73
 200 14.73 14.73 14.73 0 0 0
19/09/2022
14.73
 470 14.89 14.89 14.57 0 0 0
16/09/2022
14.89
 213 15.05 15.05 14.89 0 0 0
15/09/2022
15.05
 3,048 15.21 15.21 14.97 2,900 0 0.1
14/09/2022
15.21
 6,000 15.21 15.21 15.21 6,000 0 0.1
13/09/2022
15.21
 3,540 15.21 15.21 14.73 0 0 0
12/09/2022
15.21
 9,000 15.21 15.29 15.21 4,000 0 0.1
09/09/2022
15.21
 9,300 14.57 15.29 14.81 4,300 0 0.1
08/09/2022
14.57
 301 15.29 15.29 14.57 0 200 -0.0
07/09/2022
15.29
 0 15.29 15.29 15.29 0 0 0
06/09/2022
15.29
 3,500 14.65 15.29 14.65 1,400 200 0.0
05/09/2022
14.65
 6,900 14.49 15.13 14.33 3,900 600 0.1
31/08/2022
14.49
 3,504 14.33 14.73 14.33 2,400 300 0.0
30/08/2022
14.33
 100 14.65 14.65 14.33 0 100 -0.0
29/08/2022
14.65
 3,302 14.49 14.65 14.33 2,100 0 0.0
26/08/2022
14.49
 7,315 14.25 14.73 14.41 6,500 0 0.1
25/08/2022
14.25
 1,400 14.49 14.65 14.25 1,100 100 0.0
24/08/2022
14.49
 2,720 14.33 14.49 14.01 1,700 200 0.0
23/08/2022
14.33
 600 14.33 14.33 14.09 0 100 -0.0
22/08/2022
14.33
 900 14.49 14.49 14.17 0 300 -0.0
19/08/2022
14.49
 5,700 14.49 14.73 14.33 2,500 700 0.0
18/08/2022
14.49
 2,200 14.49 14.73 14.49 2,000 0 0.0
17/08/2022
14.49
 700 14.65 14.65 14.49 0 0 0
16/08/2022
14.65
 15,203 14.41 14.65 14.41 9,000 0 0.2
15/08/2022
14.41
 8,400 14.09 14.41 14.09 0 0 0
12/08/2022
14.09
 2,200 14.01 14.09 14.01 0 0 0
11/08/2022
14.01
 4,400 14.01 14.09 14.01 0 0 0
10/08/2022
14.01
 1,300 14.41 14.41 14.01 0 0 0
09/08/2022
14.41
 500 14.33 14.41 14.41 0 0 0
08/08/2022
14.33
 1,100 14.01 14.33 14.25 0 0 0
05/08/2022
14.01
 300 14.25 14.25 13.93 0 0 0
04/08/2022
14.25
 2,900 13.93 14.25 13.93 0 0 0
03/08/2022
13.93
 7,600 14.01 14.65 13.69 100 0 0.0
02/08/2022
14.01
 4,100 13.93 14.01 13.93 0 0 0
01/08/2022
13.93
 600 13.93 13.93 13.93 0 0 0
29/07/2022
13.93
 1,100 13.69 14.01 13.69 0 0 0
28/07/2022
13.69
 3,900 13.61 14.09 13.61 0 0 0
27/07/2022
13.61
 4,700 13.61 13.77 13.61 0 0 0
26/07/2022
13.61
 9,200 13.53 13.77 13.61 0 0 0
25/07/2022
13.53
 12,530 13.30 13.77 13.53 5,000 0 0.1
22/07/2022
13.30
 1,900 13.14 13.69 13.30 0 0 0
21/07/2022
13.14
 2,700 13.06 13.14 13.06 0 0 0
20/07/2022
13.06
 7,427 12.74 13.06 12.74 0 0 0
19/07/2022
12.74
 2,300 12.74 12.74 12.58 0 0 0
18/07/2022
12.74
 2,400 12.98 13.06 12.66 0 0 0
15/07/2022
12.98
 700 12.74 12.98 12.74 0 0 0
14/07/2022
12.74
 338 12.74 12.74 12.74 0 0 0
13/07/2022
12.74
 100 12.74 12.74 12.74 0 0 0
12/07/2022
12.74
 100 12.42 12.74 12.74 0 0 0
11/07/2022
12.42
 1,101 12.90 12.90 12.42 0 0 0
08/07/2022
12.90
 200 12.50 12.90 12.50 0 0 0
07/07/2022
12.50
 2,300 12.98 12.98 12.50 0 0 0
06/07/2022
12.98
 500 12.50 12.98 12.50 0 0 0
05/07/2022
12.50
 1,001 13.14 13.14 12.34 0 0 0
04/07/2022
13.14
 1,800 12.74 13.14 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |