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
(2024-10-15) 		0.70 3.83% 34,500 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
(2024-08-16) 		0.10 0.53% 95,700 400 0.0
18.20
19
19
6 tháng
(2024-05-20) 		0.47 2.56% 345,400 -6,600 -0.1
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
(2022-11-25) 		3.37 21.60% 2,270,219 56,970 1.3
14.93
20.31
19
36 tháng
(2021-11-30) 		2.83 17.54% 3,907,627 166,330 3.3
12.84
20.31
19
60 tháng
(2019-12-11) 		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)
23/06/2022
13.17
 300 13.17 13.17 13.17 0 0 0
22/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
21/06/2022
13.17
 800 13.08 13.17 13.17 0 0 0
20/06/2022
13.08
 2,500 13.58 13.58 13.00 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
13.58
 800 13.21 13.58 13.17 0 0 0
16/06/2022
13.21
 100 13.28 13.28 13.21 0 0 0
15/06/2022
13.28
 4,200 13.60 13.60 13.28 0 0 0
14/06/2022
13.60
 1,500 13.44 13.60 13.60 0 0 0
13/06/2022
13.44
 200 13.68 13.68 13.44 0 0 0
10/06/2022
13.68
 500 13.28 13.75 13.68 0 0 0
09/06/2022
13.28
 0 13.28 13.28 13.28 0 0 0
08/06/2022
13.28
 18,900 13.36 13.68 13.28 0 0 0
07/06/2022
13.36
 3,800 13.60 13.60 13.36 0 0 0
06/06/2022
13.60
 2,100 13.52 13.91 13.60 0 0 0
03/06/2022
13.52
 2,800 13.83 13.83 13.44 0 0 0
02/06/2022
13.83
 2,800 13.83 13.83 13.52 0 0 0
01/06/2022
13.83
 2,050 13.91 13.91 13.83 0 0 0
31/05/2022
13.91
 0 13.91 13.91 13.91 0 0 0
30/05/2022
13.91
 2,200 13.91 13.91 13.68 0 0 0
27/05/2022
13.91
 3,600 13.52 13.91 13.44 0 0 0
26/05/2022
13.52
 1,700 13.99 13.99 13.36 0 0 0
25/05/2022
13.99
 2,900 13.68 13.99 13.68 0 0 0
24/05/2022
13.68
 202 13.60 13.68 13.68 0 0 0
23/05/2022
13.60
 3,000 13.68 13.99 13.52 0 0 0
20/05/2022
13.68
 400 14.14 14.14 13.68 0 0 0
19/05/2022
14.14
 0 14.14 14.14 14.14 0 0 0
18/05/2022
14.14
 1,200 14.14 15.16 13.52 0 0 0
17/05/2022
14.14
 9,800 14.22 14.22 13.52 0 0 0
16/05/2022
14.22
 6,100 14.54 14.54 13.21 0 0 0
13/05/2022
14.54
 5,000 14.54 15.39 13.60 0 0 0
12/05/2022
14.54
 1,000 14.22 15.47 13.75 0 0 0
11/05/2022
14.22
 0 14.22 14.22 14.22 0 0 0
10/05/2022
14.22
 6,600 14.77 14.77 14.07 0 0 0
09/05/2022
14.77
 2,600 14.77 14.77 14.07 0 0 0
06/05/2022
14.77
 100 14.85 14.85 14.77 0 0 0
05/05/2022
14.85
 11,802 14.85 14.85 14.46 0 0 0
04/05/2022
14.85
 2,200 15.00 15.00 14.22 0 0 0
29/04/2022
15.00
 1,510 14.93 15.47 14.69 0 0 0
28/04/2022
14.93
 600 15.08 15.08 14.22 0 0 0
27/04/2022
15.08
 1,000 14.77 15.16 14.22 0 0 0
26/04/2022
14.77
 27,601 13.91 15.00 13.91 0 0 0
25/04/2022
13.91
 4,900 14.54 15.71 13.91 0 0 0
22/04/2022
14.54
 7,800 14.54 15.47 14.54 6,900 0 0.1
21/04/2022
14.54
 18,100 15.08 15.55 14.54 6,900 0 0.1
20/04/2022
15.08
 6,200 15.08 15.39 15.08 3,100 0 0.1
19/04/2022
15.08
 14,500 15.16 15.63 15.08 0 0 0
18/04/2022
15.16
 800 15.55 15.55 15.16 200 0 0.0
15/04/2022
15.55
 10,800 15.08 15.55 15.08 0 0 0
14/04/2022
15.08
 12,300 15.08 15.63 15.08 100 0 0.0
13/04/2022
15.08
 13,600 15.16 16.02 15.08 0 0 0
12/04/2022
15.16
 17,500 15.32 16.25 15.00 8,500 0 0.2
08/04/2022
15.32
 4,800 15.32 15.63 15.32 0 0 0
07/04/2022
15.32
 12,309 15.71 15.71 15.32 0 0 0
06/04/2022
15.71
 1,300 16.02 16.02 15.71 0 0 0
05/04/2022
16.02
 2,400 15.86 16.02 15.71 0 0 0
04/04/2022
15.86
 19,902 15.47 16.10 15.55 0 0 0
01/04/2022
15.47
 2,200 15.47 15.47 15.39 0 0 0
31/03/2022
15.47
 1,700 15.47 15.47 15.24 0 0 0
30/03/2022
15.47
 5,800 15.08 15.47 15.16 0 0 0
29/03/2022
15.08
 20,500 15.16 15.55 15.08 11,300 0 0.2
28/03/2022
15.16
 20,900 15.08 15.32 15.08 13,000 0 0.3
25/03/2022
15.08
 8,513 15.39 15.39 14.93 0 0 0
24/03/2022
15.39
 6,000 15.16 15.47 15.00 0 0 0
23/03/2022
15.16
 4,901 15.16 15.24 14.85 0 0 0
22/03/2022
15.16
 50,500 15.79 15.79 14.85 0 0 0
21/03/2022
15.79
 6,708 16.33 16.33 15.24 0 0 0
18/03/2022
16.33
 11,713 15.55 16.33 15.24 0 0 0
17/03/2022
15.55
 68,200 15.08 16.57 15.24 0 0 0
16/03/2022
15.08
 2,900 15.08 15.47 15.08 0 0 0
15/03/2022
15.08
 2,221 14.85 15.24 14.85 0 0 0
14/03/2022
14.85
 45,400 15.00 15.08 14.85 0 0 0
11/03/2022
15.00
 3,300 15.00 15.00 14.93 0 0 0
10/03/2022
15.00
 9,330 15.08 15.08 14.93 0 0 0
09/03/2022
15.08
 12,110 14.85 15.08 14.85 0 0 0
08/03/2022
14.85
 2,700 14.85 14.93 14.85 0 0 0
07/03/2022
14.85
 4,000 15.08 15.08 14.85 0 0 0
04/03/2022
15.08
 3,400 15.08 15.24 14.85 0 0 0
03/03/2022
15.08
 7,241 14.93 15.08 14.93 0 0 0
02/03/2022
14.93
 13,000 15.00 15.00 14.85 0 0 0
01/03/2022
15.00
 3,000 15.08 15.08 14.93 0 0 0
28/02/2022
15.08
 9,000 14.85 15.08 14.85 0 0 0
25/02/2022
14.85
 1,700 14.61 14.85 14.85 0 0 0
24/02/2022
14.61
 16,920 15.00 15.00 14.61 0 8,020 -0.2
23/02/2022
15.00
 4,700 14.61 15.16 14.69 0 2,300 -0.0
22/02/2022
14.61
 5,200 14.85 15.00 14.54 0 2,400 -0.0
21/02/2022
14.85
 23,300 14.69 14.85 14.69 0 11,400 -0.2
18/02/2022
14.69
 18,000 14.69 14.77 14.69 0 8,700 -0.2
17/02/2022
14.69
 6,000 14.54 14.69 14.54 0 4,000 -0.1
16/02/2022
14.54
 39,800 14.61 14.61 14.46 5,000 26,400 -0.4
15/02/2022
14.61
 17,270 15.00 15.79 14.54 100 5,400 -0.1
14/02/2022
15.00
 2,410 15.00 15.00 15.00 0 0 0
11/02/2022
15.00
 3,400 14.93 15.00 14.85 0 0 0
10/02/2022
14.93
 11,300 15.00 15.16 14.93 0 0 0
09/02/2022
15.00
 10,500 14.85 15.16 14.77 0 0 0
08/02/2022
14.85
 10,600 15.08 15.08 14.46 3,700 0 0.1
07/02/2022
15.08
 3,400 14.61 15.16 14.61 0 0 0
28/01/2022
14.61
 2,400 14.38 14.85 14.46 0 0 0
27/01/2022
14.38
 3,000 14.30 14.38 14.30 0 0 0
26/01/2022
14.30
 9,600 14.54 14.69 14.30 3,500 0 0.1
25/01/2022
14.54
 6,901 14.69 14.77 14.46 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |