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
(2024-08-21) 		-0.40 -2.12% 8,300 400 0.0
18.50
18.90
18.50
2 tháng
(2024-07-22) 		-0.70 -3.65% 68,600 400 0.0
18.30
19.20
18.50
3 tháng
(2024-06-24) 		-0.50 -2.63% 123,400 400 0.0
18.10
19.90
18.50
6 tháng
(2024-03-25) 		-0.03 -0.14% 378,100 -14,600 -0.3
17.48
20
18.50
12 tháng
(2023-09-26) 		1.12 6.44% 702,400 -16,800 -0.3
16.38
20
18.50
24 tháng
(2022-10-03) 		4.92 36.26% 2,435,779 89,530 1.9
13.08
20.31
18.50
36 tháng
(2021-10-06) 		1.12 6.45% 5,228,660 213,870 4.3
12.84
20.31
18.50
60 tháng
(2019-10-17) 		4.11 28.55% 7,841,929 374,870 7.7
12.28
25.99
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2017
13.61
 3,200 13.65 13.65 13.61 0 0 0
10/07/2017
13.65
 4,622 12.52 13.65 12.29 0 0 0
07/07/2017
12.52
 0 12.52 12.52 12.52 0 0 0
06/07/2017
12.52
 0 12.52 12.52 12.52 0 0 0
05/07/2017
12.52
 0 12.52 12.52 12.52 0 0 0
04/07/2017
12.52
 1,000 13.61 13.61 12.52 0 0 0
03/07/2017
13.61
 2,200 13.65 13.65 13.61 600 0 0.0
30/06/2017
13.65
 2,500 12.93 14.11 13.20 0 0 0
29/06/2017
12.93
 9,300 12.74 12.93 11.61 3,700 0 0.1
28/06/2017
12.74
 1,100 12.52 12.74 12.47 0 0 0
27/06/2017
12.52
 7,400 12.29 12.52 11.06 0 2,400 -0.1
26/06/2017
12.29
 6,500 11.83 13.02 12.02 0 0 0
23/06/2017
11.83
 0 11.83 11.83 11.83 0 0 0
22/06/2017
11.83
 6,050 11.61 11.83 11.83 0 0 0
21/06/2017
11.61
 31,300 11.15 11.83 11.33 0 0 0
20/06/2017
11.15
 1,000 11.38 11.38 11.15 400 400 0.0
19/06/2017
11.38
 9,300 11.38 11.38 11.29 0 0 0
16/06/2017
11.38
 0 11.38 11.38 11.38 0 0 0
15/06/2017
11.38
 3,500 11.15 11.38 11.29 0 1,300 -0.0
14/06/2017
11.15
 900 11.38 11.38 11.15 0 0 0
13/06/2017
11.38
 11,400 11.29 11.38 11.15 1,300 0 0.0
12/06/2017
11.29
 1,300 11.38 11.38 11.29 1,300 0 0.0
09/06/2017
11.38
 3,700 11.29 11.38 11.06 2,000 3,000 -0.0
08/06/2017
11.29
 1,000 11.61 11.61 11.29 0 0 0
07/06/2017
11.61
 22,300 11.38 11.61 10.92 3,300 0 0.1
06/06/2017
11.38
 10,100 11.24 11.38 11.15 0 0 0
05/06/2017
11.24
 5,200 11.01 11.24 10.97 200 0 0.0
02/06/2017: Cổ tức tiền mặt tỉ lệ: 10%
02/06/2017
11.01
 3,800 10.61 11.33 10.92 100 0 0.0
01/06/2017
10.61
 100 11.00 11.00 10.61 0 0 0
31/05/2017
11.00
 600 11.17 11.17 11.00 0 0 0
30/05/2017
11.17
 800 11.04 11.17 11.17 800 0 0.0
29/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
26/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
25/05/2017
11.04
 200 11.04 11.04 11.04 0 0 0
24/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
23/05/2017
11.04
 0 11.04 11.04 11.04 0 0 0
22/05/2017
11.04
 2,400 10.82 11.04 10.82 0 0 0
19/05/2017
10.82
 0 10.82 10.82 10.82 0 0 0
18/05/2017
10.82
 4,200 10.47 10.91 10.47 1,600 0 0.0
17/05/2017
10.47
 500 10.47 10.47 10.47 0 0 0
16/05/2017
10.47
 4,000 10.47 10.47 10.47 0 0 0
15/05/2017
10.47
 12,400 11.00 11.00 10.47 0 0 0
12/05/2017
11.00
 2,000 10.82 11.09 11.00 2,000 0 0.1
11/05/2017
10.82
 0 10.82 10.82 10.82 0 0 0
10/05/2017
10.82
 31 10.82 10.82 10.82 0 0 0
09/05/2017
10.82
 400 10.47 10.82 10.69 400 0 0.0
08/05/2017
10.47
 6,400 10.47 10.47 10.47 800 0 0.0
05/05/2017
10.47
 5 10.47 10.47 10.47 0 0 0
04/05/2017
10.47
 40 10.47 10.47 10.47 0 0 0
03/05/2017
10.47
 2,710 10.47 10.69 10.47 500 0 0.0
28/04/2017
10.47
 805 10.82 10.82 10.47 0 0 0
27/04/2017
10.82
 750 10.47 10.82 10.47 0 0 0
26/04/2017
10.47
 300 10.52 10.52 10.47 0 0 0
25/04/2017
10.52
 2,900 10.47 10.52 10.47 0 0 0
24/04/2017
10.47
 1,000 10.69 10.87 10.47 0 0 0
21/04/2017
10.69
 500 10.47 10.69 10.69 0 0 0
20/04/2017
10.47
 1,100 10.47 10.47 10.47 1,000 0 0.0
19/04/2017
10.47
 1,000 10.47 10.47 10.47 0 1,000 -0.0
18/04/2017
10.47
 1,000 10.47 10.47 10.47 1,000 0 0.0
17/04/2017
10.47
 1,100 10.47 10.47 10.47 800 1,100 -0.0
14/04/2017
10.47
 700 10.47 10.47 10.47 0 0 0
13/04/2017
10.47
 0 10.47 10.47 10.47 0 0 0
12/04/2017
10.47
 9,300 10.52 10.52 10.47 0 5,300 -0.1
11/04/2017
10.52
 8,300 11.43 11.48 10.47 100 7,900 -0.2
10/04/2017
11.43
 10,300 11.52 11.52 10.39 100 8,200 -0.2
07/04/2017
11.52
 1,400 10.65 11.52 9.60 100 1,300 -0.0
05/04/2017
10.65
 101 11.30 11.30 10.65 0 100 -0.0
04/04/2017
11.30
 15,400 11.57 11.57 10.47 100 15,300 -0.4
03/04/2017
11.57
 300 10.91 11.57 11.30 300 0 0.0
31/03/2017
10.91
 1,603 10.47 10.91 10.47 700 0 0.0
30/03/2017
10.47
 3,800 10.26 10.87 10.47 0 3,700 -0.1
29/03/2017
10.26
 1,000 10.47 10.47 10.26 0 1,000 -0.0
28/03/2017
10.47
 4,600 10.52 10.52 9.60 0 0 0
27/03/2017
10.52
 4,200 11.65 12.74 10.52 200 400 -0.0
24/03/2017
11.65
 30 11.65 11.65 11.65 0 0 0
23/03/2017
11.65
 5,210 10.82 11.74 9.78 200 0 0.0
22/03/2017
10.82
 6,100 10.69 11.61 10.47 100 4,900 -0.1
21/03/2017
10.69
 16,800 11.87 11.87 10.69 0 13,700 -0.3
20/03/2017
11.87
 510 10.87 11.87 10.56 100 410 -0.0
17/03/2017
10.87
 0 10.87 10.87 10.87 0 0 0
16/03/2017
10.87
 900 10.61 10.91 10.61 0 0 0
15/03/2017
10.61
 7,380 11.39 11.39 10.61 0 1,500 -0.0
14/03/2017
11.39
 8,100 11.39 11.57 11.39 0 4,000 -0.1
13/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
10/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
09/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
08/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
07/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
06/03/2017
11.39
 0 11.39 11.39 11.39 0 0 0
03/03/2017
11.39
 1,200 11.43 11.43 10.34 0 0 0
02/03/2017
11.43
 0 11.43 11.43 11.43 0 0 0
01/03/2017
11.43
 2,500 12.70 12.70 11.43 0 1,400 -0.0
28/02/2017
12.70
 0 12.70 12.70 12.70 0 0 0
27/02/2017
12.70
 0 12.70 12.70 12.70 0 0 0
24/02/2017
12.70
 100 11.65 12.70 12.70 100 0 0.0
23/02/2017
11.65
 0 11.65 11.65 11.65 0 0 0
22/02/2017
11.65
 0 11.65 11.65 11.65 0 0 0
21/02/2017
11.65
 100 11.48 11.65 11.65 100 0 0.0
20/02/2017
11.48
 5,200 12.00 12.00 10.82 100 5,000 -0.1
17/02/2017
12.00
 100 10.95 12.00 12.00 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |