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
(2024-10-23) 		0.50 2.79% 30,213 0 0
17.90
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
(2024-08-26) 		0.40 2.24% 100,276 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
(2023-11-28) 		1.67 9.99% 697,988 -23,200 -0.5
16.55
19.35
18.40
24 tháng
(2022-12-05) 		3.37 22.39% 2,268,707 54,870 1.2
14.45
19.65
18.40
36 tháng
(2021-12-08) 		3.35 22.23% 3,836,095 164,230 3.3
12.42
19.65
18.40
60 tháng
(2019-12-19) 		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)
01/07/2022
12.74
 300 13.14 13.14 12.74 0 0 0
30/06/2022
13.14
 0 13.14 13.14 13.14 0 0 0
29/06/2022
13.14
 200 13.06 13.14 13.06 0 0 0
28/06/2022
13.06
 3,201 12.74 13.06 12.74 0 0 0
27/06/2022
12.74
 200 12.74 12.74 12.74 0 0 0
24/06/2022
12.74
 1,300 12.74 12.74 12.74 0 0 0
23/06/2022
12.74
 300 12.74 12.74 12.74 0 0 0
22/06/2022
12.74
 0 12.74 12.74 12.74 0 0 0
21/06/2022
12.74
 800 12.66 12.74 12.74 0 0 0
20/06/2022
12.66
 2,500 13.14 13.14 12.58 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
13.14
 800 12.78 13.14 12.74 0 0 0
16/06/2022
12.78
 100 12.85 12.85 12.78 0 0 0
15/06/2022
12.85
 4,200 13.16 13.16 12.85 0 0 0
14/06/2022
13.16
 1,500 13.01 13.16 13.16 0 0 0
13/06/2022
13.01
 200 13.23 13.23 13.01 0 0 0
10/06/2022
13.23
 500 12.85 13.31 13.23 0 0 0
09/06/2022
12.85
 0 12.85 12.85 12.85 0 0 0
08/06/2022
12.85
 18,900 12.93 13.23 12.85 0 0 0
07/06/2022
12.93
 3,800 13.16 13.16 12.93 0 0 0
06/06/2022
13.16
 2,100 13.08 13.46 13.16 0 0 0
03/06/2022
13.08
 2,800 13.38 13.38 13.01 0 0 0
02/06/2022
13.38
 2,800 13.38 13.38 13.08 0 0 0
01/06/2022
13.38
 2,050 13.46 13.46 13.38 0 0 0
31/05/2022
13.46
 0 13.46 13.46 13.46 0 0 0
30/05/2022
13.46
 2,200 13.46 13.46 13.23 0 0 0
27/05/2022
13.46
 3,600 13.08 13.46 13.01 0 0 0
26/05/2022
13.08
 1,700 13.53 13.53 12.93 0 0 0
25/05/2022
13.53
 2,900 13.23 13.53 13.23 0 0 0
24/05/2022
13.23
 202 13.16 13.23 13.23 0 0 0
23/05/2022
13.16
 3,000 13.23 13.53 13.08 0 0 0
20/05/2022
13.23
 400 13.69 13.69 13.23 0 0 0
19/05/2022
13.69
 0 13.69 13.69 13.69 0 0 0
18/05/2022
13.69
 1,200 13.69 14.67 13.08 0 0 0
17/05/2022
13.69
 9,800 13.76 13.76 13.08 0 0 0
16/05/2022
13.76
 6,100 14.06 14.06 12.78 0 0 0
13/05/2022
14.06
 5,000 14.06 14.90 13.16 0 0 0
12/05/2022
14.06
 1,000 13.76 14.97 13.31 0 0 0
11/05/2022
13.76
 0 13.76 13.76 13.76 0 0 0
10/05/2022
13.76
 6,600 14.29 14.29 13.61 0 0 0
09/05/2022
14.29
 2,600 14.29 14.29 13.61 0 0 0
06/05/2022
14.29
 100 14.37 14.37 14.29 0 0 0
05/05/2022
14.37
 11,802 14.37 14.37 13.99 0 0 0
04/05/2022
14.37
 2,200 14.52 14.52 13.76 0 0 0
29/04/2022
14.52
 1,510 14.44 14.97 14.22 0 0 0
28/04/2022
14.44
 600 14.59 14.59 13.76 0 0 0
27/04/2022
14.59
 1,000 14.29 14.67 13.76 0 0 0
26/04/2022
14.29
 27,601 13.46 14.52 13.46 0 0 0
25/04/2022
13.46
 4,900 14.06 15.20 13.46 0 0 0
22/04/2022
14.06
 7,800 14.06 14.97 14.06 6,900 0 0.1
21/04/2022
14.06
 18,100 14.59 15.05 14.06 6,900 0 0.1
20/04/2022
14.59
 6,200 14.59 14.90 14.59 3,100 0 0.1
19/04/2022
14.59
 14,500 14.67 15.12 14.59 0 0 0
18/04/2022
14.67
 800 15.05 15.05 14.67 200 0 0.0
15/04/2022
15.05
 10,800 14.59 15.05 14.59 0 0 0
14/04/2022
14.59
 12,300 14.59 15.12 14.59 100 0 0.0
13/04/2022
14.59
 13,600 14.67 15.50 14.59 0 0 0
12/04/2022
14.67
 17,500 14.82 15.73 14.52 8,500 0 0.2
08/04/2022
14.82
 4,800 14.82 15.12 14.82 0 0 0
07/04/2022
14.82
 12,309 15.20 15.20 14.82 0 0 0
06/04/2022
15.20
 1,300 15.50 15.50 15.20 0 0 0
05/04/2022
15.50
 2,400 15.35 15.50 15.20 0 0 0
04/04/2022
15.35
 19,902 14.97 15.58 15.05 0 0 0
01/04/2022
14.97
 2,200 14.97 14.97 14.90 0 0 0
31/03/2022
14.97
 1,700 14.97 14.97 14.74 0 0 0
30/03/2022
14.97
 5,800 14.59 14.97 14.67 0 0 0
29/03/2022
14.59
 20,500 14.67 15.05 14.59 11,300 0 0.2
28/03/2022
14.67
 20,900 14.59 14.82 14.59 13,000 0 0.3
25/03/2022
14.59
 8,513 14.90 14.90 14.44 0 0 0
24/03/2022
14.90
 6,000 14.67 14.97 14.52 0 0 0
23/03/2022
14.67
 4,901 14.67 14.74 14.37 0 0 0
22/03/2022
14.67
 50,500 15.27 15.27 14.37 0 0 0
21/03/2022
15.27
 6,708 15.80 15.80 14.74 0 0 0
18/03/2022
15.80
 11,713 15.05 15.80 14.74 0 0 0
17/03/2022
15.05
 68,200 14.59 16.03 14.74 0 0 0
16/03/2022
14.59
 2,900 14.59 14.97 14.59 0 0 0
15/03/2022
14.59
 2,221 14.37 14.74 14.37 0 0 0
14/03/2022
14.37
 45,400 14.52 14.59 14.37 0 0 0
11/03/2022
14.52
 3,300 14.52 14.52 14.44 0 0 0
10/03/2022
14.52
 9,330 14.59 14.59 14.44 0 0 0
09/03/2022
14.59
 12,110 14.37 14.59 14.37 0 0 0
08/03/2022
14.37
 2,700 14.37 14.44 14.37 0 0 0
07/03/2022
14.37
 4,000 14.59 14.59 14.37 0 0 0
04/03/2022
14.59
 3,400 14.59 14.74 14.37 0 0 0
03/03/2022
14.59
 7,241 14.44 14.59 14.44 0 0 0
02/03/2022
14.44
 13,000 14.52 14.52 14.37 0 0 0
01/03/2022
14.52
 3,000 14.59 14.59 14.44 0 0 0
28/02/2022
14.59
 9,000 14.37 14.59 14.37 0 0 0
25/02/2022
14.37
 1,700 14.14 14.37 14.37 0 0 0
24/02/2022
14.14
 16,920 14.52 14.52 14.14 0 8,020 -0.2
23/02/2022
14.52
 4,700 14.14 14.67 14.22 0 2,300 -0.0
22/02/2022
14.14
 5,200 14.37 14.52 14.06 0 2,400 -0.0
21/02/2022
14.37
 23,300 14.22 14.37 14.22 0 11,400 -0.2
18/02/2022
14.22
 18,000 14.22 14.29 14.22 0 8,700 -0.2
17/02/2022
14.22
 6,000 14.06 14.22 14.06 0 4,000 -0.1
16/02/2022
14.06
 39,800 14.14 14.14 13.99 5,000 26,400 -0.4
15/02/2022
14.14
 17,270 14.52 15.27 14.06 100 5,400 -0.1
14/02/2022
14.52
 2,410 14.52 14.52 14.52 0 0 0
11/02/2022
14.52
 3,400 14.44 14.52 14.37 0 0 0
10/02/2022
14.44
 11,300 14.52 14.67 14.44 0 0 0
09/02/2022
14.52
 10,500 14.37 14.67 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |