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)
01/09/2021
15.56
 28,402 15.33 15.56 15.33 6,000 0 0.1
31/08/2021
15.33
 5,200 15.33 15.48 15.33 0 0 0
30/08/2021
15.33
 9,100 15.41 15.56 15.33 0 400 -0.0
27/08/2021
15.41
 5,100 15.41 15.41 15.41 0 0 0
26/08/2021
15.41
 13,600 15.41 15.41 15.10 8,000 0 0.2
25/08/2021
15.41
 20,397 15.33 15.41 15.18 2,700 0 0.1
24/08/2021
15.33
 29,900 15.18 15.79 15.10 23,400 3,400 0.4
23/08/2021
15.18
 4,000 15.79 15.79 15.18 3,400 0 0.1
20/08/2021
15.79
 41,900 15.48 16.09 15.25 0 0 0
19/08/2021
15.48
 19,900 15.56 15.56 15.18 5,000 0 0.1
18/08/2021
15.56
 13,500 15.56 16.17 15.41 900 0 0.0
17/08/2021
15.56
 2,300 15.71 16.01 14.50 0 0 0
16/08/2021
15.71
 12,300 15.79 16.09 15.33 0 0 0
13/08/2021
15.79
 18,100 15.94 15.94 15.79 10,000 0 0.2
12/08/2021
15.94
 12,600 15.86 15.94 15.79 6,000 0 0.1
11/08/2021
15.86
 41,300 16.17 16.17 15.79 12,400 0 0.3
10/08/2021
16.17
 10,000 16.17 16.24 16.01 0 0 0
09/08/2021
16.17
 18,000 15.86 16.54 15.86 12,200 0 0.3
06/08/2021
15.86
 26,900 16.17 16.39 15.71 13,100 100 0.3
05/08/2021
16.17
 21,800 16.47 16.62 15.94 6,200 0 0.1
04/08/2021
16.47
 9,100 15.94 16.70 15.94 0 0 0
03/08/2021
15.94
 42,200 16.47 16.47 15.03 0 0 0
02/08/2021
16.47
 33,100 18.14 18.14 16.47 100 0 0.0
30/07/2021
18.14
 18,700 18.82 18.82 17.76 0 2,300 -0.1
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2021
18.82
 30,500 25.99 25.99 18.06 200 0 0.0
28/07/2021
25.99
 89,518 25.42 26.18 25.30 0 0 0
27/07/2021
25.42
 68,800 25.87 26.18 25.11 100 100 0.0
26/07/2021
25.87
 74,400 24.16 26.50 24.03 0 0 0
23/07/2021
24.16
 30,600 24.03 24.16 24.03 1,700 0 0.1
22/07/2021
24.03
 23,200 24.03 24.03 23.84 1,000 0 0.0
21/07/2021
24.03
 12,905 23.72 24.03 23.72 0 0 0
20/07/2021
23.72
 13,418 23.40 24.60 23.34 100 0 0.0
19/07/2021
23.40
 22,000 23.97 23.97 23.21 0 0 0
16/07/2021
23.97
 11,200 24.16 24.16 23.59 0 0 0
15/07/2021
24.16
 16,100 24.16 24.66 24.03 0 0 0
14/07/2021
24.16
 5,300 24.35 24.35 24.03 0 100 -0.0
13/07/2021
24.35
 23,300 24.03 24.35 24.03 0 4,000 -0.2
12/07/2021
24.03
 41,000 23.84 24.73 23.40 0 100 -0.0
09/07/2021
23.84
 4,200 23.84 24.03 23.84 0 0 0
08/07/2021
23.84
 5,033 23.53 23.91 23.02 0 0 0
07/07/2021
23.53
 10,500 23.91 23.91 23.02 700 0 0.0
06/07/2021
23.91
 11,000 24.03 24.03 23.84 600 0 0.0
05/07/2021
24.03
 17,400 24.10 24.10 22.77 0 0 0
02/07/2021
24.10
 7,500 24.16 24.48 24.03 0 0 0
01/07/2021
24.16
 9,000 24.03 24.22 24.03 0 0 0
30/06/2021
24.03
 15,500 24.35 24.48 24.03 0 0 0
29/06/2021
24.35
 41,200 23.97 24.66 24.03 100 0 0.0
28/06/2021
23.97
 8,100 24.03 24.66 23.34 0 0 0
25/06/2021
24.03
 4,700 24.54 24.73 24.03 0 900 -0.0
24/06/2021
24.54
 5,100 24.35 24.54 23.91 0 0 0
23/06/2021
24.35
 210 25.04 25.04 23.78 0 0 0
22/06/2021
25.04
 7,100 23.97 25.17 24.16 0 0 0
21/06/2021
23.97
 14,820 24.66 24.66 23.97 0 1,500 -0.1
18/06/2021
24.66
 24,500 24.35 24.66 23.78 0 0 0
17/06/2021
24.35
 21,800 23.72 24.66 23.78 0 200 -0.0
16/06/2021
23.72
 12,500 24.66 24.66 23.72 0 0 0
15/06/2021
24.66
 60,000 22.77 24.92 22.77 7,000 2,900 0.2
14/06/2021
22.77
 5,580 23.21 23.21 22.77 0 0 0
11/06/2021
23.21
 3,400 22.77 23.40 23.21 0 0 0
10/06/2021
22.77
 12,910 24.03 24.03 22.77 1,100 0 0.0
09/06/2021
24.03
 8,500 22.96 24.54 23.72 0 500 -0.0
08/06/2021
22.96
 32,200 20.87 22.96 22.96 0 11,300 -0.4
07/06/2021
20.87
 17,434 18.97 20.87 18.97 200 0 0.0
04/06/2021
18.97
 200 18.97 18.97 18.97 0 0 0
03/06/2021
18.97
 0 18.97 18.97 18.97 0 0 0
02/06/2021
18.97
 0 18.97 18.97 18.97 0 0 0
01/06/2021
18.97
 300 18.97 18.97 18.97 300 0 0.0
31/05/2021
18.97
 700 17.96 18.97 18.97 700 0 0.0
28/05/2021
17.96
 100 19.86 19.86 17.96 0 100 -0.0
27/05/2021
19.86
 300 19.92 19.92 17.96 0 100 -0.0
26/05/2021
19.92
 3,900 19.98 19.98 19.92 3,900 0 0.1
25/05/2021
19.98
 3,900 18.34 20.17 19.92 0 1,000 -0.0
24/05/2021
18.34
 2,900 20.17 20.43 18.34 0 0 0
21/05/2021
20.17
 100 19.54 20.17 20.17 0 0 0
20/05/2021
19.54
 0 19.54 19.54 19.54 0 0 0
19/05/2021
19.54
 200 18.09 19.54 16.63 0 100 -0.0
18/05/2021
18.09
 0 18.09 18.09 18.09 0 0 0
17/05/2021
18.09
 300 18.15 18.15 16.63 0 100 -0.0
14/05/2021
18.15
 100 16.95 18.15 18.15 0 0 0
13/05/2021
16.95
 0 16.95 16.95 16.95 0 0 0
12/05/2021
16.95
 0 16.95 16.95 16.95 0 0 0
11/05/2021
16.95
 100 18.53 18.53 16.95 0 100 -0.0
10/05/2021
18.53
 3,200 18.47 18.53 18.21 0 0 0
07/05/2021
18.47
 100 16.89 18.47 18.47 0 0 0
06/05/2021
16.89
 0 16.89 16.89 16.89 0 0 0
05/05/2021
16.89
 1,100 18.59 18.59 16.82 0 100 -0.0
04/05/2021
18.59
 3,900 16.95 18.59 18.53 0 0 0
29/04/2021
16.95
 100 18.66 18.66 16.95 0 100 -0.0
28/04/2021
18.66
 200 17.08 18.66 18.66 0 0 0
27/04/2021
17.08
 100 18.97 18.97 17.08 0 100 -0.0
26/04/2021
18.97
 200 18.85 18.97 17.08 0 100 -0.0
23/04/2021
18.85
 200 18.91 18.91 17.14 0 100 -0.0
22/04/2021
18.91
 2,600 18.91 18.97 17.14 0 100 -0.0
20/04/2021
18.91
 0 18.91 18.91 18.91 0 0 0
19/04/2021
18.91
 300 18.66 18.91 16.82 0 100 -0.0
16/04/2021
18.66
 0 18.66 18.66 18.66 0 0 0
15/04/2021
18.66
 0 18.66 18.66 18.66 0 0 0
14/04/2021
18.66
 3,500 17.77 18.66 17.71 1,200 0 0.0
13/04/2021
17.77
 600 17.71 18.02 17.77 0 0 0
12/04/2021
17.71
 0 17.71 17.71 17.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |