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)
24/01/2022
14.69
 3,800 14.77 15.00 14.69 0 0 0
21/01/2022
14.77
 300 14.85 14.85 14.77 0 0 0
20/01/2022
14.85
 1,113 14.85 14.93 14.77 0 0 0
19/01/2022
14.85
 8,600 14.46 14.85 14.38 4,100 0 0.1
18/01/2022
14.46
 26,900 14.46 14.69 14.38 16,700 0 0.3
17/01/2022
14.46
 11,550 14.85 14.85 14.46 5,000 0 0.1
14/01/2022
14.85
 9,359 14.93 15.24 14.85 0 59 -0.0
13/01/2022
14.93
 6,700 15.63 15.63 14.69 0 0 0
12/01/2022
15.63
 28,301 14.85 16.18 15.00 0 0 0
11/01/2022
14.85
 8,100 15.24 15.24 14.69 0 0 0
10/01/2022
15.24
 13,400 15.32 15.32 14.54 200 0 0.0
07/01/2022
15.32
 8,550 15.47 15.47 15.24 0 0 0
06/01/2022
15.47
 7,400 15.47 15.47 15.24 0 0 0
05/01/2022
15.47
 15,250 15.39 15.47 15.32 0 0 0
04/01/2022
15.39
 24,991 15.39 15.86 13.91 0 21 -0.0
31/12/2021
15.39
 5,230 15.24 15.47 15.24 0 0 0
30/12/2021
15.24
 7,900 15.24 15.39 15.24 0 0 0
29/12/2021
15.24
 3,400 15.71 15.71 15.24 0 0 0
28/12/2021
15.71
 5,600 15.71 15.71 14.46 0 0 0
27/12/2021
15.71
 10,427 15.55 15.86 15.55 0 0 0
24/12/2021
15.55
 1,800 15.63 15.63 15.55 0 0 0
23/12/2021
15.63
 6,900 15.71 16.10 15.63 0 0 0
22/12/2021
15.71
 19,957 16.10 16.10 15.63 0 0 0
21/12/2021
16.10
 4,698 16.18 16.18 15.71 0 0 0
20/12/2021
16.18
 24,031 16.25 16.25 15.86 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
16.25
 6,700 15.79 16.25 15.86 0 0 0
16/12/2021
15.79
 3,600 15.94 15.94 15.79 0 0 0
15/12/2021
15.94
 1,800 15.86 15.94 15.56 0 200 -0.0
14/12/2021
15.86
 5,103 15.79 15.94 15.71 0 0 0
13/12/2021
15.79
 5,300 15.71 15.94 15.71 0 0 0
10/12/2021
15.71
 4,000 15.56 15.94 15.56 0 0 0
09/12/2021
15.56
 6,000 15.56 16.32 15.56 0 0 0
08/12/2021
15.56
 19,700 15.79 16.09 15.56 0 0 0
07/12/2021
15.79
 6,620 15.79 15.94 15.71 0 0 0
06/12/2021
15.79
 36,900 16.47 16.47 15.56 0 0 0
03/12/2021
16.47
 10,300 16.47 16.47 16.17 0 0 0
02/12/2021
16.47
 13,000 16.24 16.47 16.17 0 0 0
01/12/2021
16.24
 4,700 16.17 16.32 16.17 0 0 0
30/11/2021
16.17
 6,900 16.17 16.24 16.09 0 0 0
29/11/2021
16.17
 22,740 16.24 16.24 16.09 0 0 0
26/11/2021
16.24
 14,211 16.39 16.62 16.24 0 0 0
25/11/2021
16.39
 9,600 16.47 16.54 16.32 0 0 0
24/11/2021
16.47
 12,800 16.32 16.62 16.47 0 0 0
23/11/2021
16.32
 5,600 16.62 16.62 16.24 0 0 0
22/11/2021
16.62
 24,070 16.39 16.85 16.39 0 0 0
19/11/2021
16.39
 33,100 16.70 16.77 16.32 3,700 0 0.1
18/11/2021
16.70
 57,970 16.77 16.85 16.70 5,000 0 0.1
17/11/2021
16.77
 20,957 16.70 16.77 16.70 0 0 0
16/11/2021
16.70
 47,311 16.85 17.08 16.62 0 0 0
15/11/2021
16.85
 47,300 17.00 17.08 16.62 5,000 0 0.1
12/11/2021
17.00
 24,600 17.08 17.08 16.70 5,000 0 0.1
11/11/2021
17.08
 62,300 16.70 17.08 16.70 6,200 0 0.1
10/11/2021
16.70
 59,887 16.70 16.85 16.54 28,800 0 0.6
09/11/2021
16.70
 25,059 16.70 17.00 16.70 5,000 0 0.1
08/11/2021
16.70
 19,706 16.62 17.15 16.62 0 600 -0.0
05/11/2021
16.62
 57,923 17.00 17.00 16.24 0 0 0
04/11/2021
17.00
 11,409 17.00 17.08 16.70 0 0 0
03/11/2021
17.00
 29,368 17.30 17.53 16.70 0 0 0
02/11/2021
17.30
 157,600 16.24 17.46 16.17 0 100 -0.0
01/11/2021
16.24
 22,568 16.24 16.62 16.09 0 4,400 -0.1
29/10/2021
16.24
 28,018 16.17 16.32 15.94 0 0 0
28/10/2021
16.17
 24,600 16.24 16.24 15.79 0 0 0
27/10/2021
16.24
 24,100 16.09 16.24 16.09 0 0 0
26/10/2021
16.09
 7,590 16.09 16.32 15.86 0 0 0
25/10/2021
16.09
 30,730 16.17 16.24 15.94 0 3,300 -0.1
22/10/2021
16.17
 20,510 16.17 16.24 15.79 0 0 0
21/10/2021
16.17
 21,450 16.17 16.24 15.79 0 0 0
20/10/2021
16.17
 43,568 15.86 16.24 15.71 0 0 0
19/10/2021
15.86
 20,760 15.41 15.94 15.33 0 2,700 -0.1
18/10/2021
15.41
 84,282 16.17 16.70 15.18 5,000 3,000 0.0
15/10/2021
16.17
 140,954 17.00 17.00 16.01 2,300 700 0.0
14/10/2021
17.00
 87,612 17.15 17.15 16.54 0 0 0
13/10/2021
17.15
 10,700 17.23 17.46 17.08 0 0 0
12/10/2021
17.23
 18,900 17.30 17.30 16.77 800 0 0.0
11/10/2021
17.30
 15,300 17.23 17.46 17.15 0 0 0
08/10/2021
17.23
 10,300 17.46 17.46 17.23 0 0 0
07/10/2021
17.46
 25,531 17.38 17.61 17.15 21 2,000 -0.0
06/10/2021
17.38
 24,649 17.46 17.76 17.23 19 2,500 -0.1
05/10/2021
17.46
 38,700 17.15 17.53 16.92 0 0 0
04/10/2021
17.15
 56,013 17.76 18.21 16.85 600 0 0.0
01/10/2021
17.76
 73,800 18.29 18.29 17.30 2,300 0 0.1
30/09/2021
18.29
 25,140 18.82 18.82 17.76 2,100 0 0.1
29/09/2021
18.82
 161,059 17.53 19.20 17.53 1,500 0 0.0
28/09/2021
17.53
 205,300 15.94 17.53 15.56 500 0 0.0
27/09/2021
15.94
 61,660 16.47 16.47 15.94 500 0 0.0
24/09/2021
16.47
 183,062 15.48 16.47 15.10 5,400 0 0.1
23/09/2021
15.48
 42,807 15.33 15.48 15.10 7,500 0 0.1
22/09/2021
15.33
 65,319 15.86 15.86 15.10 5,000 1,300 0.1
21/09/2021
15.86
 17,400 15.86 16.32 15.41 0 0 0
20/09/2021
15.86
 4,100 15.63 15.86 15.63 0 0 0
17/09/2021
15.63
 10,600 15.86 16.09 15.63 0 0 0
16/09/2021
15.86
 9,700 15.94 16.70 15.86 0 0 0
15/09/2021
15.94
 15,000 15.94 15.94 15.79 0 0 0
14/09/2021
15.94
 25,700 15.79 16.70 15.79 0 0 0
13/09/2021
15.79
 15,100 15.63 15.94 15.48 0 0 0
10/09/2021
15.63
 17,600 15.79 15.79 15.41 8,000 0 0.2
09/09/2021
15.79
 5,800 15.63 15.86 15.48 0 100 -0.0
08/09/2021
15.63
 10,300 15.94 15.94 15.41 4,000 0 0.1
07/09/2021
15.94
 3,700 15.94 16.32 15.79 0 0 0
06/09/2021
15.94
 15,000 15.56 15.94 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |