CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

18.50
-0.40
(-2.12%)
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
(2024-08-20) 		0 0% 7,800 400 0.0
18.60
18.90
18.90
2 tháng
(2024-07-22) 		-0.30 -1.56% 68,100 400 0.0
18.30
19.20
18.90
3 tháng
(2024-06-21) 		-0.30 -1.56% 123,200 400 0.0
18.10
19.90
18.90
6 tháng
(2024-03-25) 		0.37 2.02% 377,600 -14,600 -0.3
17.48
20
18.90
12 tháng
(2023-09-25) 		0.70 3.85% 708,700 -16,800 -0.3
16.38
20
18.90
24 tháng
(2022-09-30) 		4.01 26.90% 2,435,399 89,530 1.9
13.08
20.31
18.90
36 tháng
(2021-10-05) 		1.44 8.28% 5,266,860 213,870 4.3
12.84
20.31
18.90
60 tháng
(2019-10-16) 		4.51 31.33% 7,841,529 374,870 7.7
12.28
25.99
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
15.81
 5,000 15.81 15.81 15.81 5,000 0 0.1
04/02/2021
15.81
 5,000 14.86 15.81 15.81 0 0 0
03/02/2021
14.86
 0 14.86 14.86 14.86 0 0 0
02/02/2021
14.86
 0 14.86 14.86 14.86 0 0 0
01/02/2021
14.86
 0 14.86 14.86 14.86 0 0 0
29/01/2021
14.86
 0 14.86 14.86 14.86 0 0 0
28/01/2021
14.86
 5,400 15.81 15.81 14.86 5,400 0 0.1
27/01/2021
15.81
 5,300 15.87 15.87 15.81 5,000 0 0.1
26/01/2021
15.87
 4,738 15.81 15.87 15.81 0 0 0
25/01/2021
15.81
 5,900 15.81 15.81 15.81 5,300 0 0.1
22/01/2021
15.81
 4,400 15.81 15.81 15.81 0 0 0
21/01/2021
15.81
 100 15.81 15.81 15.81 0 0 0
20/01/2021
15.81
 1,500 15.81 15.81 15.81 0 0 0
19/01/2021
15.81
 1,000 15.81 16.13 15.81 0 0 0
18/01/2021
15.81
 100 15.81 15.81 15.81 0 0 0
15/01/2021
15.81
 300 15.49 15.81 15.81 0 0 0
14/01/2021
15.49
 0 15.49 15.49 15.49 0 0 0
13/01/2021
15.49
 0 15.49 15.49 15.49 0 0 0
12/01/2021
15.49
 0 15.49 15.49 15.49 0 0 0
11/01/2021
15.49
 0 15.49 15.49 15.49 0 0 0
08/01/2021
15.49
 1,100 15.24 15.49 15.49 0 0 0
07/01/2021
15.24
 6,400 15.49 15.49 15.18 0 0 0
06/01/2021
15.49
 1,200 15.49 15.49 15.37 0 900 -0.0
05/01/2021
15.49
 3,644 15.49 15.49 15.49 0 0 0
04/01/2021
15.49
 300 15.56 15.56 15.49 0 0 0
31/12/2020
15.56
 1,400 15.56 15.56 15.56 0 0 0
30/12/2020
15.56
 601 15.49 15.56 15.56 0 0 0
29/12/2020
15.49
 0 15.49 15.49 15.49 0 0 0
28/12/2020
15.49
 5,700 14.86 15.49 14.86 900 1,300 -0.0
25/12/2020
14.86
 3,500 15.18 15.18 14.86 0 500 -0.0
24/12/2020
15.18
 500 15.18 15.18 15.18 500 0 0.0
23/12/2020
15.18
 2,600 14.99 15.18 15.18 0 0 0
22/12/2020
14.99
 0 14.99 14.99 14.99 0 0 0
21/12/2020
14.99
 4,100 15.18 15.18 14.99 0 0 0
18/12/2020
15.18
 8,500 15.87 15.87 15.12 700 0 0.0
17/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
16/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
15/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
14/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
11/12/2020
15.87
 500 15.87 15.87 15.87 0 0 0
10/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
09/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
08/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
07/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
04/12/2020
15.87
 3 15.87 15.87 15.87 0 0 0
03/12/2020
15.87
 0 15.87 15.87 15.87 0 0 0
02/12/2020
15.87
 4,300 16.00 16.00 15.75 0 0 0
01/12/2020
16.00
 0 16.00 16.00 16.00 0 0 0
30/11/2020
16.00
 150 15.75 16.00 16.00 0 0 0
27/11/2020
15.75
 0 15.75 15.75 15.75 0 0 0
26/11/2020
15.75
 0 15.75 15.75 15.75 0 0 0
25/11/2020
15.75
 2,000 15.68 15.75 15.75 0 0 0
24/11/2020
15.68
 0 15.68 15.68 15.68 0 0 0
23/11/2020
15.68
 4,500 15.49 15.68 15.68 0 0 0
20/11/2020
15.49
 2,100 15.81 16.70 15.49 0 0 0
19/11/2020
15.81
 0 15.81 15.81 15.81 0 0 0
18/11/2020
15.81
 500 15.81 15.81 15.81 0 0 0
17/11/2020
15.81
 4,000 16.19 16.19 15.81 0 0 0
16/11/2020
16.19
 1,000 16.44 16.44 16.19 0 0 0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2020
16.44
 0 16.44 16.44 16.44 0 0 0
12/11/2020
16.44
 0 16.44 16.44 16.44 0 0 0
11/11/2020
16.44
 200 16.44 16.44 16.44 0 0 0
10/11/2020
16.44
 1,560 16.38 16.44 16.44 1,500 0 0.0
09/11/2020
16.38
 0 16.38 16.38 16.38 0 0 0
06/11/2020
16.38
 400 17.05 17.05 16.38 0 0 0
05/11/2020
17.05
 0 17.05 17.05 17.05 0 0 0
04/11/2020
17.05
 0 17.05 17.05 17.05 0 0 0
03/11/2020
17.05
 0 17.05 17.05 17.05 0 0 0
02/11/2020
17.05
 100 17.05 17.05 17.05 0 100 -0.0
30/10/2020
17.05
 0 17.05 17.05 17.05 0 0 0
29/10/2020
17.05
 500 16.14 17.05 17.05 0 500 -0.0
28/10/2020
16.14
 8,800 15.83 16.14 16.14 0 0 0
27/10/2020
15.83
 5,063 15.53 15.83 15.83 0 0 0
26/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
23/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
22/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
21/10/2020
15.53
 115 15.53 15.53 15.53 100 0 0.0
20/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
19/10/2020
15.53
 3,400 15.53 15.65 15.53 0 0 0
16/10/2020
15.53
 10 15.53 15.53 15.53 0 0 0
15/10/2020
15.53
 5 15.53 15.53 15.53 0 0 0
14/10/2020
15.53
 700 15.53 15.53 15.53 0 0 0
13/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
12/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
09/10/2020
15.53
 1 15.53 15.53 15.53 0 0 0
08/10/2020
15.53
 0 15.53 15.53 15.53 0 0 0
07/10/2020
15.53
 1,000 16.14 16.14 15.53 0 0 0
06/10/2020
16.14
 0 16.14 16.14 16.14 0 0 0
05/10/2020
16.14
 3,000 15.23 16.14 15.71 0 0 0
02/10/2020
15.23
 1,000 14.92 15.23 15.23 0 0 0
01/10/2020
14.92
 10 14.92 14.92 14.92 0 0 0
30/09/2020
14.92
 0 14.92 14.92 14.92 0 0 0
29/09/2020
14.92
 10 14.92 14.92 14.92 0 0 0
28/09/2020
14.92
 2,000 14.49 14.92 14.86 0 0 0
25/09/2020
14.49
 0 14.49 14.49 14.49 0 0 0
24/09/2020
14.49
 1,000 14.43 14.49 14.49 0 0 0
23/09/2020
14.43
 1,000 14.37 14.43 14.43 0 0 0
22/09/2020
14.37
 0 14.37 14.37 14.37 0 0 0
21/09/2020
14.37
 1,000 14.31 14.37 14.37 0 0 0
18/09/2020
14.31
 1,519 14.31 14.31 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |