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
(2024-08-20) 		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)
14/02/2023
18.66
 0 18.66 18.66 18.66 0 0 0
13/02/2023
18.66
 3,600 18.92 18.92 18.32 700 0 0.0
10/02/2023
18.92
 105 18.92 18.92 18.92 0 0 0
09/02/2023
18.92
 6,900 18.58 18.92 18.58 200 5,800 -0.1
08/02/2023
18.58
 4,890 19.53 19.53 18.49 0 0 0
07/02/2023
19.53
 4,915 19.27 19.97 17.80 0 0 0
06/02/2023
19.27
 1,300 19.62 19.62 19.27 700 0 0.0
03/02/2023
19.62
 12,200 19.10 19.88 19.44 12,100 1,000 0.3
02/02/2023
19.10
 36,100 19.53 19.62 19.10 22,700 6,100 0.4
01/02/2023
19.53
 10,490 19.44 19.62 19.44 0 0 0
31/01/2023
19.44
 21,200 19.44 19.44 18.92 18,100 10 0.4
30/01/2023
19.44
 50,416 19.36 19.53 19.01 29,200 0 0.6
27/01/2023
19.36
 2,700 19.71 19.71 19.36 0 0 0
19/01/2023
19.71
 21,050 18.92 20.75 18.23 0 1,020 -0.0
18/01/2023
18.92
 6,719 19.01 19.10 17.80 1,500 0 0.0
17/01/2023
19.01
 32,600 18.14 19.10 17.36 4,300 0 0.1
16/01/2023
18.14
 3,000 17.45 18.14 17.45 1,200 0 0.0
13/01/2023
17.45
 9,700 18.23 18.23 17.45 1,500 0 0.0
12/01/2023
18.23
 9,966 18.23 18.23 17.45 1,900 66 0.0
11/01/2023
18.23
 35,500 17.71 18.23 16.84 0 0 0
10/01/2023
17.71
 111,697 16.15 17.71 16.15 0 0 0
09/01/2023
16.15
 1,103 17.01 17.01 16.15 0 0 0
06/01/2023
17.01
 5,201 17.62 17.71 16.67 0 0 0
05/01/2023
17.62
 10,200 17.71 18.14 16.67 0 0 0
04/01/2023
17.71
 14,626 16.93 18.06 16.32 0 0 0
03/01/2023
16.93
 10,485 15.63 16.93 15.63 0 0 0
30/12/2022
15.63
 330 15.89 15.89 15.63 0 300 -0.0
29/12/2022
15.89
 100 16.93 16.93 15.89 0 100 -0.0
28/12/2022
16.93
 1,562 16.84 18.23 15.80 0 24 -0.0
27/12/2022
16.84
 11,630 15.63 16.93 14.93 0 100 -0.0
26/12/2022
15.63
 250 14.93 15.63 15.63 0 0 0
23/12/2022
14.93
 0 14.93 14.93 14.93 0 0 0
22/12/2022
14.93
 0 14.93 14.93 14.93 0 0 0
21/12/2022
14.93
 110 15.36 15.36 14.93 0 100 -0.0
20/12/2022
15.36
 1,600 16.23 16.23 15.36 1,000 0 0.0
19/12/2022
16.23
 500 16.23 16.23 16.23 500 0 0.0
16/12/2022
16.23
 113 15.45 16.23 16.23 0 0 0
15/12/2022
15.45
 1,155 15.63 16.06 15.45 200 100 0.0
14/12/2022
15.63
 4,300 15.54 15.63 15.63 2,000 0 0.0
13/12/2022
15.54
 2,100 16.06 16.06 15.54 0 100 -0.0
12/12/2022
16.06
 900 16.49 16.49 16.06 0 0 0
09/12/2022
16.49
 1,500 15.63 16.49 16.49 0 0 0
08/12/2022
15.63
 100 15.63 15.63 15.63 0 0 0
07/12/2022
15.63
 328 15.45 15.63 15.36 0 0 0
06/12/2022
15.45
 6,220 15.54 15.63 15.45 0 0 0
05/12/2022
15.54
 887 15.28 15.63 15.36 0 0 0
02/12/2022
15.28
 100 15.28 15.28 15.28 0 0 0
01/12/2022
15.28
 4,800 15.71 16.06 15.28 0 100 -0.0
30/11/2022
15.71
 300 15.71 15.71 15.71 0 0 0
29/11/2022
15.71
 700 15.80 15.80 15.45 0 0 0
28/11/2022
15.80
 2,200 15.63 15.80 15.80 0 0 0
25/11/2022
15.63
 300 15.36 15.80 15.63 100 0 0.0
24/11/2022
15.36
 1,700 15.97 15.97 15.28 1,000 0 0.0
23/11/2022
15.97
 155 16.15 16.15 15.97 100 0 0.0
22/11/2022
16.15
 0 16.15 16.15 16.15 0 0 0
21/11/2022
16.15
 10 16.15 16.15 16.15 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2022
16.15
 3,000 15.80 16.15 15.89 0 0 0
17/11/2022
15.80
 12,700 15.39 15.80 15.22 0 0 0
16/11/2022
15.39
 2,900 14.81 15.55 13.41 0 1,100 -0.0
15/11/2022
14.81
 11 14.81 14.81 14.81 0 0 0
14/11/2022
14.81
 1,800 14.81 15.22 14.81 0 0 0
11/11/2022
14.81
 2,100 15.39 15.63 14.81 0 0 0
10/11/2022
15.39
 12,000 15.39 15.63 14.89 0 0 0
09/11/2022
15.39
 4,000 15.55 15.55 15.39 0 0 0
08/11/2022
15.55
 3,910 15.63 15.63 15.47 0 0 0
07/11/2022
15.63
 6,100 15.22 15.63 15.22 2,800 0 0.1
04/11/2022
15.22
 2,700 15.47 15.47 15.22 100 0 0.0
03/11/2022
15.47
 3,300 15.31 15.63 15.31 0 0 0
02/11/2022
15.31
 1,190 16.70 16.70 15.31 0 0 0
01/11/2022
16.70
 8,600 15.22 16.70 15.55 0 0 0
31/10/2022
15.22
 5,100 15.39 15.39 15.22 5,100 0 0.1
28/10/2022
15.39
 3,500 15.55 15.55 15.39 0 0 0
27/10/2022
15.55
 1,605 15.31 15.55 15.31 0 100 -0.0
26/10/2022
15.31
 12,830 15.22 15.72 15.31 0 0 0
25/10/2022
15.22
 14,600 15.31 15.63 15.14 5,200 0 0.1
24/10/2022
15.31
 30,500 15.22 15.63 15.22 15,400 13,100 0.0
21/10/2022
15.22
 16,900 15.31 15.80 15.14 5,900 8,000 -0.0
20/10/2022
15.31
 3,800 15.22 15.31 15.22 0 0 0
19/10/2022
15.22
 6,700 15.31 15.31 14.40 0 0 0
18/10/2022
15.31
 1,620 14.24 15.31 15.31 0 0 0
17/10/2022
14.24
 0 14.24 14.24 14.24 0 0 0
14/10/2022
14.24
 19,400 13.66 14.98 13.99 0 0 0
13/10/2022
13.66
 8 13.66 13.66 13.66 0 0 0
12/10/2022
13.66
 2,520 13.08 13.82 13.66 0 100 -0.0
11/10/2022
13.08
 2,300 13.25 13.25 13.08 0 0 0
10/10/2022
13.25
 3,640 13.99 13.99 13.17 2,800 340 0.0
07/10/2022
13.99
 11,200 14.24 14.24 13.99 10,700 0 0.2
06/10/2022
14.24
 3,130 14.07 14.24 14.24 0 0 0
05/10/2022
14.07
 0 14.07 14.07 14.07 0 0 0
04/10/2022
14.07
 6,720 13.58 14.07 13.82 5,500 5,200 0.0
03/10/2022
13.58
 37,911 14.89 14.89 13.58 31,500 25,600 0.1
30/09/2022
14.89
 120 14.89 14.89 14.89 0 0 0
29/09/2022
14.89
 1,100 14.81 15.06 14.89 200 0 0.0
28/09/2022
14.81
 600 15.39 15.39 14.65 200 0 0.0
27/09/2022
15.39
 250 15.06 15.39 15.39 200 0 0.0
26/09/2022
15.06
 100 15.31 15.31 15.06 0 0 0
23/09/2022
15.31
 1,700 15.63 15.63 15.31 1,600 100 0.0
22/09/2022
15.63
 3,170 15.22 15.63 15.22 2,800 300 0.0
21/09/2022
15.22
 1,000 15.22 15.22 15.22 0 0 0
20/09/2022
15.22
 200 15.22 15.22 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |