CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

16.80
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
(2026-09-08) 		-0.20 -1.16% 20,000 17,900 0.0
16.20
17.20
16.80
2 tháng
(2026-08-10) 		1.96 13% 70,800 30,500 0.2
15.04
19.10
16.80
3 tháng
(2026-07-10) 		1.18 7.45% 102,600 35,800 0.3
15.04
19.10
16.80
6 tháng
(2026-04-13) 		2.26 15.37% 124,000 35,800 0.3
14.01
19.10
16.80
12 tháng
(2025-10-13) 		2.65 18.44% 735,800 35,300 0.3
12.84
19.10
16.80
24 tháng
(2024-10-18) 		2.27 15.44% 1,457,431 8,200 -0.2
12.84
19.10
16.80
36 tháng
(2023-10-24) 		2.74 19.24% 2,176,249 -10,566 -0.5
12.26
19.10
16.80
60 tháng
(2021-11-03) 		3.68 27.66% 5,875,938 234,364 4.4
10.06
19.10
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
14.83
 4,200 14.76 14.90 14.76 0 0 0
11/08/2023
14.76
 2,500 14.76 14.76 14.76 0 0 0
10/08/2023
14.83
 2,100 14.68 14.83 14.68 0 0 0
09/08/2023
14.68
 1,400 14.68 14.68 14.54 0 0 0
08/08/2023
14.76
 12,900 14.68 14.76 14.68 0 0 0
07/08/2023
14.68
 2,300 14.61 14.68 14.61 0 0 0
04/08/2023
14.68
 1,580 14.61 14.76 14.61 0 0 0
03/08/2023
14.61
 7,101 14.76 14.76 14.54 0 0 0
02/08/2023
14.76
 2,500 14.61 14.76 14.61 0 0 0
01/08/2023
14.61
 2,700 14.83 14.83 14.61 0 0 0
31/07/2023
14.83
 5,501 14.90 14.90 14.76 0 0 0
28/07/2023
14.68
 4,601 14.83 14.83 14.54 0 1,200 0.0
27/07/2023
14.83
 3,100 14.61 14.83 14.61 0 0 0
26/07/2023
14.83
 1,101 14.83 14.83 14.83 0 0 0
25/07/2023
14.68
 3,501 14.76 14.97 14.68 0 0 0
24/07/2023
14.76
 3,904 14.83 14.83 14.76 0 0 0
21/07/2023
14.76
 2,100 14.83 14.90 14.54 0 0 0
20/07/2023
14.97
 3,400 14.54 14.97 14.54 0 0 0
19/07/2023
14.61
 1,700 14.47 14.61 14.40 0 0 0
18/07/2023
14.61
 5,600 14.61 14.68 14.61 0 0 0
17/07/2023
14.61
 4,604 14.68 14.68 14.61 0 0 0
14/07/2023
14.68
 300 14.90 14.90 14.68 0 0 0
13/07/2023
14.90
 500 14.97 14.97 14.90 0 0 0
12/07/2023
14.76
 700 14.76 14.76 14.76 0 0 0
11/07/2023
14.76
 1,806 14.68 14.76 14.68 0 0 0
10/07/2023
13.90
 1,000 14.40 14.40 13.90 0 0 0
07/07/2023
14.68
 600 14.68 14.68 14.68 0 0 0
06/07/2023
14.68
 12,701 14.68 14.68 13.97 0 0 0
05/07/2023
14.68
 6,930 14.83 14.83 13.54 2,100 0 0.0
04/07/2023
14.76
 2,400 14.97 14.97 14.76 0 0 0
03/07/2023
14.97
 1,000 14.61 14.97 14.61 0 0 0
30/06/2023
12.26
 0 12.26 12.26 12.26 0 0 0
29/06/2023
14.83
 1,100 14.90 14.90 14.83 0 0 0
28/06/2023
14.90
 2,600 14.83 14.90 14.76 0 0 0
27/06/2023
14.83
 3,000 14.76 14.83 14.76 0 0 0
26/06/2023
14.90
 3,101 14.97 14.97 14.90 0 0 0
23/06/2023
14.68
 4,300 14.76 14.76 14.68 0 0 0
22/06/2023
14.76
 3,010 14.83 14.83 14.76 0 0 0
21/06/2023
14.90
 114 14.90 14.90 14.90 0 0 0
20/06/2023
12.26
 0 12.26 12.26 12.26 0 0 0
19/06/2023
14.97
 8,400 14.83 14.97 14.83 0 0 0
16/06/2023
14.90
 2,100 14.97 14.97 14.90 0 0 0
15/06/2023
14.97
 2,900 14.97 14.97 14.76 0 0 0
14/06/2023
14.97
 2,737 14.97 14.97 14.97 0 0 0
13/06/2023
12.26
 0 12.26 12.26 12.26 0 0 0
12/06/2023
14.90
 3,137 14.97 14.97 14.90 0 0 0
09/06/2023
14.97
 5,400 14.97 14.97 14.61 0 0 0
08/06/2023
14.97
 3,600 14.61 14.97 14.61 0 0 0
07/06/2023
15.04
 5,000 14.76 15.25 14.68 0 0 0
06/06/2023
15.04
 13,100 15.11 15.11 14.97 0 0 0
05/06/2023
15.11
 4,400 15.25 15.25 14.97 0 0 0
02/06/2023
15.04
 1,301 14.97 15.04 14.97 0 0 0
01/06/2023
14.97
 16,400 15.33 15.33 14.97 0 5,900 -0.1
31/05/2023
15.33
 17,192 15.33 15.33 14.97 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
15.33
 16,468 15.33 15.33 14.97 0 0 0
29/05/2023
14.76
 5,200 14.76 14.76 14.76 0 0 0
26/05/2023
14.82
 8,302 14.89 14.89 14.55 0 0 0
25/05/2023
14.89
 4,890 14.96 14.96 14.89 0 0 0
24/05/2023
14.82
 3,500 14.62 14.96 14.62 0 0 0
23/05/2023
14.82
 13,400 14.89 14.89 14.82 0 0 0
22/05/2023
14.89
 2,500 14.96 15.23 14.62 0 0 0
19/05/2023
14.96
 1,300 14.62 14.96 14.62 0 0 0
18/05/2023
14.96
 530 14.96 14.96 14.96 0 0 0
17/05/2023
14.96
 20,100 14.89 14.96 14.62 0 0 0
16/05/2023
14.96
 2,000 14.96 14.96 14.96 0 0 0
15/05/2023
14.96
 7,000 14.96 15.03 14.89 0 0 0
12/05/2023
14.96
 10,400 14.82 14.96 14.82 0 0 0
11/05/2023
14.82
 2,500 14.62 14.82 14.62 0 0 0
10/05/2023
14.62
 26,690 14.96 14.96 14.62 0 0 0
09/05/2023
14.96
 16,006 14.96 14.96 14.76 0 0 0
08/05/2023
14.96
 17,100 15.10 15.16 14.89 0 0 0
05/05/2023
14.96
 5,543 15.10 15.10 14.89 0 0 0
04/05/2023
15.10
 2,500 15.10 15.10 15.10 0 0 0
28/04/2023
15.16
 2,200 15.16 15.16 15.16 0 0 0
27/04/2023
15.10
 3,528 15.37 15.37 15.10 0 0 0
26/04/2023
15.30
 12,000 14.96 15.30 14.76 0 0 0
25/04/2023
14.96
 7,100 14.96 15.03 14.96 0 0 0
24/04/2023
15.03
 10,408 14.96 15.10 14.96 0 0 0
21/04/2023
15.23
 9,100 14.96 15.23 14.96 0 0 0
20/04/2023
15.30
 8,800 15.50 15.50 15.23 0 0 0
19/04/2023
15.50
 3,915 15.50 15.50 15.30 0 0 0
18/04/2023
15.50
 5,010 15.50 15.64 15.50 0 600 0.0
17/04/2023
15.50
 15,700 15.84 15.84 15.30 400 0 0.0
14/04/2023
15.91
 50,920 15.78 15.91 15.64 0 0 0
13/04/2023
15.78
 41,391 15.64 15.78 15.37 0 1,510 0.0
12/04/2023
15.37
 32,427 15.23 15.37 15.23 0 0 0
11/04/2023
15.03
 67,807 14.96 15.16 14.96 0 0 0
10/04/2023
13.53
 700 13.53 13.53 13.53 0 0 0
07/04/2023
14.96
 8,950 14.96 14.96 14.69 0 0 0
06/04/2023
14.96
 49,513 15.30 15.44 14.96 0 0 0
05/04/2023
15.30
 55,800 13.94 15.30 13.80 0 0 0
04/04/2023
13.94
 6,950 14.62 14.62 13.80 0 0 0
03/04/2023
14.14
 3,800 13.60 14.21 13.60 0 100 0.0
31/03/2023
13.74
 300 13.67 13.74 13.67 0 0 0
30/03/2023
13.94
 15,400 13.87 13.94 13.87 0 0 0
29/03/2023
13.94
 0 13.94 13.94 13.94 0 0 0
28/03/2023
13.94
 1,100 13.94 13.94 13.94 0 0 0
27/03/2023
13.87
 400 13.87 13.87 13.87 0 0 0
24/03/2023
13.87
 300 13.94 13.94 13.87 0 0 0
23/03/2023
13.94
 0 13.94 13.94 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc