CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

18.90
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
(2024-08-19) 		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
(2024-06-20) 		-0.10 -0.53% 123,200 400 0.0
18.10
19.90
18.90
6 tháng
(2024-03-22) 		0.37 2.02% 379,700 -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
(2022-09-29) 		4.01 26.90% 2,436,499 89,730 1.9
13.08
20.31
18.90
36 tháng
(2021-10-04) 		1.75 10.19% 5,322,873 214,470 4.4
12.84
20.31
18.90
60 tháng
(2019-10-15) 		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)
07/07/2023
18.75
 600 18.75 18.75 18.75 0 0 0
06/07/2023
18.75
 12,700 18.75 18.75 17.84 0 0 0
05/07/2023
18.75
 6,930 18.84 18.93 17.29 2,100 0 0.0
04/07/2023
18.84
 2,400 19.11 19.11 18.84 0 0 0
03/07/2023
19.11
 1,000 18.66 19.11 18.66 0 0 0
30/06/2023
18.66
 4,000 18.93 18.93 18.66 0 0 0
29/06/2023
18.93
 700 19.02 19.02 18.93 0 0 0
28/06/2023
19.02
 2,600 18.93 19.02 18.84 0 0 0
27/06/2023
18.93
 3,000 19.02 19.02 18.84 0 0 0
26/06/2023
19.02
 3,101 18.75 19.11 19.02 0 0 0
23/06/2023
18.75
 4,300 19.02 19.02 18.75 0 0 0
22/06/2023
19.02
 0 18.93 19.02 19.02 0 0 0
21/06/2023
18.93
 114 18.93 19.02 18.93 0 0 0
20/06/2023
18.93
 2,900 19.11 19.11 18.93 0 0 0
19/06/2023
19.11
 8,400 19.02 19.11 18.93 0 0 0
16/06/2023
19.02
 2,100 19.11 19.11 19.02 0 0 0
15/06/2023
19.11
 2,900 19.11 19.11 18.84 0 0 0
14/06/2023
19.11
 2,737 19.11 19.11 19.11 0 0 0
13/06/2023
19.11
 10,500 19.02 19.11 18.66 0 0 0
12/06/2023
19.02
 3,100 19.11 19.11 19.02 0 0 0
09/06/2023
19.11
 2,900 19.11 19.11 18.66 0 0 0
08/06/2023
19.11
 3,600 19.20 19.20 18.66 0 0 0
07/06/2023
19.20
 5,000 19.20 19.47 18.75 0 0 0
06/06/2023
19.20
 13,100 19.29 19.29 19.11 0 0 0
05/06/2023
19.29
 4,400 19.20 19.47 19.11 0 0 0
02/06/2023
19.20
 1,301 19.11 19.20 19.11 0 0 0
01/06/2023
19.11
 16,400 19.11 19.57 19.11 0 5,900 -0.1
31/05/2023
19.11
 17,092 19.57 19.57 19.11 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2023
19.57
 16,468 18.84 19.57 19.11 0 0 0
29/05/2023
18.84
 5,200 18.92 18.92 18.84 0 0 0
26/05/2023
18.92
 8,302 19.01 19.01 18.58 0 0 0
25/05/2023
19.01
 4,890 18.92 19.10 19.01 0 0 0
24/05/2023
18.92
 3,500 18.92 19.10 18.66 0 0 0
23/05/2023
18.92
 13,400 19.01 19.01 18.92 0 0 0
22/05/2023
19.01
 2,500 19.10 19.44 18.66 0 0 0
19/05/2023
19.10
 1,300 19.10 19.10 18.66 0 0 0
18/05/2023
19.10
 530 19.10 19.10 19.10 0 0 0
17/05/2023
19.10
 19,100 19.10 19.10 18.66 0 0 0
16/05/2023
19.10
 2,000 19.10 19.10 19.10 0 0 0
15/05/2023
19.10
 7,000 19.10 19.18 19.01 0 0 0
12/05/2023
19.10
 10,400 18.92 19.10 18.92 0 0 0
11/05/2023
18.92
 2,500 18.75 18.92 18.66 0 0 0
10/05/2023
18.75
 6,300 19.10 19.10 18.66 0 0 0
09/05/2023
19.10
 16,006 19.10 19.10 18.84 0 0 0
08/05/2023
19.10
 15,000 19.10 19.36 19.01 0 0 0
05/05/2023
19.10
 5,543 19.27 19.27 19.01 0 0 0
04/05/2023
19.27
 2,500 19.36 19.36 19.27 0 0 0
28/04/2023
19.36
 2,200 19.27 19.36 19.36 0 0 0
27/04/2023
19.27
 3,500 19.53 19.62 19.27 0 0 0
26/04/2023
19.53
 11,000 19.10 19.53 18.84 0 0 0
25/04/2023
19.10
 7,100 19.18 19.18 19.10 0 0 0
24/04/2023
19.18
 10,408 19.44 19.44 19.10 0 0 0
21/04/2023
19.44
 9,100 19.53 19.53 19.10 0 0 0
20/04/2023
19.53
 6,800 19.79 19.79 19.44 0 0 0
19/04/2023
19.79
 3,915 19.79 19.79 19.53 0 0 0
18/04/2023
19.79
 5,010 19.79 19.97 19.79 0 600 -0.0
17/04/2023
19.79
 15,700 20.31 20.31 19.53 400 0 0.0
14/04/2023
20.31
 50,920 20.14 20.31 19.97 0 0 0
13/04/2023
20.14
 41,391 19.62 20.14 19.62 0 1,510 -0.0
12/04/2023
19.62
 31,227 19.18 19.62 19.44 0 0 0
11/04/2023
19.18
 67,807 19.10 19.36 19.10 0 0 0
10/04/2023
19.10
 18,650 19.10 19.10 19.10 0 0 0
07/04/2023
19.10
 8,950 19.10 19.10 18.75 0 0 0
06/04/2023
19.10
 49,513 19.53 19.71 19.10 0 0 0
05/04/2023
19.53
 55,800 17.80 19.53 17.62 0 0 0
04/04/2023
17.80
 6,950 18.06 18.66 17.62 0 0 0
03/04/2023
18.06
 3,800 17.53 18.14 17.36 0 100 -0.0
31/03/2023
17.53
 300 17.80 17.80 17.45 0 0 0
30/03/2023
17.80
 15,400 17.80 17.80 17.71 0 0 0
29/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
28/03/2023
17.80
 1,100 17.71 17.80 17.80 0 0 0
27/03/2023
17.71
 400 17.71 17.71 17.71 0 0 0
24/03/2023
17.71
 300 17.80 17.80 17.71 0 0 0
23/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
22/03/2023
17.80
 0 17.80 17.80 17.80 0 0 0
21/03/2023
17.80
 10,801 17.36 17.80 17.80 0 0 0
20/03/2023
17.36
 0 17.36 17.36 17.36 0 0 0
17/03/2023
17.36
 3,620 18.06 18.06 17.36 0 0 0
16/03/2023
18.06
 2,100 18.40 18.40 17.97 0 0 0
15/03/2023
18.40
 600 18.40 18.40 18.40 0 0 0
14/03/2023
18.40
 600 18.49 18.58 18.40 0 0 0
13/03/2023
18.49
 30 18.49 18.49 18.49 0 0 0
10/03/2023
18.49
 100 18.06 18.49 18.49 0 0 0
09/03/2023
18.06
 600 17.97 18.06 17.88 0 0 0
08/03/2023
17.97
 79 17.97 17.97 17.97 0 0 0
07/03/2023
17.97
 100 18.66 18.66 17.97 0 0 0
06/03/2023
18.66
 236 18.23 18.66 17.88 0 0 0
03/03/2023
18.23
 1,500 17.97 18.23 17.88 0 0 0
02/03/2023
17.97
 300 18.66 18.66 17.80 0 0 0
01/03/2023
18.66
 900 18.66 18.92 18.66 0 0 0
28/02/2023
18.66
 9,300 18.75 18.75 17.80 0 0 0
27/02/2023
18.75
 600 18.23 18.75 17.88 0 0 0
24/02/2023
18.23
 100 18.75 18.75 18.23 0 0 0
23/02/2023
18.75
 2,500 18.92 18.92 18.75 0 0 0
22/02/2023
18.92
 1,000 18.66 18.92 18.66 0 0 0
21/02/2023
18.66
 1,800 19.10 19.10 18.40 0 0 0
20/02/2023
19.10
 2,400 19.18 19.18 18.23 0 0 0
17/02/2023
19.18
 300 19.18 19.18 19.18 0 0 0
16/02/2023
19.18
 800 19.18 19.27 19.18 0 0 0
15/02/2023
19.18
 7,150 18.66 19.27 18.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |