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)
19/09/2022
15.22
 470 15.39 15.39 15.06 0 0 0
16/09/2022
15.39
 213 15.55 15.55 15.39 0 0 0
15/09/2022
15.55
 3,048 15.72 15.72 15.47 2,900 0 0.1
14/09/2022
15.72
 6,000 15.72 15.72 15.72 6,000 0 0.1
13/09/2022
15.72
 3,540 15.72 15.72 15.22 0 0 0
12/09/2022
15.72
 9,000 15.72 15.80 15.72 4,000 0 0.1
09/09/2022
15.72
 9,300 15.06 15.80 15.31 4,300 0 0.1
08/09/2022
15.06
 301 15.80 15.80 15.06 0 200 -0.0
07/09/2022
15.80
 0 15.80 15.80 15.80 0 0 0
06/09/2022
15.80
 3,500 15.14 15.80 15.14 1,400 200 0.0
05/09/2022
15.14
 6,900 14.98 15.63 14.81 3,900 600 0.1
31/08/2022
14.98
 3,504 14.81 15.22 14.81 2,400 300 0.0
30/08/2022
14.81
 100 15.14 15.14 14.81 0 100 -0.0
29/08/2022
15.14
 3,302 14.98 15.14 14.81 2,100 0 0.0
26/08/2022
14.98
 7,315 14.73 15.22 14.89 6,500 0 0.1
25/08/2022
14.73
 1,400 14.98 15.14 14.73 1,100 100 0.0
24/08/2022
14.98
 2,720 14.81 14.98 14.48 1,700 200 0.0
23/08/2022
14.81
 600 14.81 14.81 14.56 0 100 -0.0
22/08/2022
14.81
 900 14.98 14.98 14.65 0 300 -0.0
19/08/2022
14.98
 5,700 14.98 15.22 14.81 2,500 700 0.0
18/08/2022
14.98
 2,200 14.98 15.22 14.98 2,000 0 0.0
17/08/2022
14.98
 700 15.14 15.14 14.98 0 0 0
16/08/2022
15.14
 15,203 14.89 15.14 14.89 9,000 0 0.2
15/08/2022
14.89
 8,400 14.56 14.89 14.56 0 0 0
12/08/2022
14.56
 2,200 14.48 14.56 14.48 0 0 0
11/08/2022
14.48
 4,400 14.48 14.56 14.48 0 0 0
10/08/2022
14.48
 1,300 14.89 14.89 14.48 0 0 0
09/08/2022
14.89
 500 14.81 14.89 14.89 0 0 0
08/08/2022
14.81
 1,100 14.48 14.81 14.73 0 0 0
05/08/2022
14.48
 300 14.73 14.73 14.40 0 0 0
04/08/2022
14.73
 2,900 14.40 14.73 14.40 0 0 0
03/08/2022
14.40
 7,600 14.48 15.14 14.15 100 0 0.0
02/08/2022
14.48
 4,100 14.40 14.48 14.40 0 0 0
01/08/2022
14.40
 600 14.40 14.40 14.40 0 0 0
29/07/2022
14.40
 1,100 14.15 14.48 14.15 0 0 0
28/07/2022
14.15
 3,900 14.07 14.56 14.07 0 0 0
27/07/2022
14.07
 4,700 14.07 14.24 14.07 0 0 0
26/07/2022
14.07
 9,200 13.99 14.24 14.07 0 0 0
25/07/2022
13.99
 12,530 13.74 14.24 13.99 5,000 0 0.1
22/07/2022
13.74
 1,900 13.58 14.15 13.74 0 0 0
21/07/2022
13.58
 2,700 13.49 13.58 13.49 0 0 0
20/07/2022
13.49
 7,427 13.17 13.49 13.17 0 0 0
19/07/2022
13.17
 2,300 13.17 13.17 13.00 0 0 0
18/07/2022
13.17
 2,400 13.41 13.49 13.08 0 0 0
15/07/2022
13.41
 700 13.17 13.41 13.17 0 0 0
14/07/2022
13.17
 338 13.17 13.17 13.17 0 0 0
13/07/2022
13.17
 100 13.17 13.17 13.17 0 0 0
12/07/2022
13.17
 100 12.84 13.17 13.17 0 0 0
11/07/2022
12.84
 1,101 13.33 13.33 12.84 0 0 0
08/07/2022
13.33
 200 12.92 13.33 12.92 0 0 0
07/07/2022
12.92
 2,300 13.41 13.41 12.92 0 0 0
06/07/2022
13.41
 500 12.92 13.41 12.92 0 0 0
05/07/2022
12.92
 1,001 13.58 13.58 12.75 0 0 0
04/07/2022
13.58
 1,800 13.17 13.58 12.51 0 0 0
01/07/2022
13.17
 300 13.58 13.58 13.17 0 0 0
30/06/2022
13.58
 0 13.58 13.58 13.58 0 0 0
29/06/2022
13.58
 200 13.49 13.58 13.49 0 0 0
28/06/2022
13.49
 3,201 13.17 13.49 13.17 0 0 0
27/06/2022
13.17
 200 13.17 13.17 13.17 0 0 0
24/06/2022
13.17
 1,300 13.17 13.17 13.17 0 0 0
23/06/2022
13.17
 300 13.17 13.17 13.17 0 0 0
22/06/2022
13.17
 0 13.17 13.17 13.17 0 0 0
21/06/2022
13.17
 800 13.08 13.17 13.17 0 0 0
20/06/2022
13.08
 2,500 13.58 13.58 13.00 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
17/06/2022
13.58
 800 13.21 13.58 13.17 0 0 0
16/06/2022
13.21
 100 13.28 13.28 13.21 0 0 0
15/06/2022
13.28
 4,200 13.60 13.60 13.28 0 0 0
14/06/2022
13.60
 1,500 13.44 13.60 13.60 0 0 0
13/06/2022
13.44
 200 13.68 13.68 13.44 0 0 0
10/06/2022
13.68
 500 13.28 13.75 13.68 0 0 0
09/06/2022
13.28
 0 13.28 13.28 13.28 0 0 0
08/06/2022
13.28
 18,900 13.36 13.68 13.28 0 0 0
07/06/2022
13.36
 3,800 13.60 13.60 13.36 0 0 0
06/06/2022
13.60
 2,100 13.52 13.91 13.60 0 0 0
03/06/2022
13.52
 2,800 13.83 13.83 13.44 0 0 0
02/06/2022
13.83
 2,800 13.83 13.83 13.52 0 0 0
01/06/2022
13.83
 2,050 13.91 13.91 13.83 0 0 0
31/05/2022
13.91
 0 13.91 13.91 13.91 0 0 0
30/05/2022
13.91
 2,200 13.91 13.91 13.68 0 0 0
27/05/2022
13.91
 3,600 13.52 13.91 13.44 0 0 0
26/05/2022
13.52
 1,700 13.99 13.99 13.36 0 0 0
25/05/2022
13.99
 2,900 13.68 13.99 13.68 0 0 0
24/05/2022
13.68
 202 13.60 13.68 13.68 0 0 0
23/05/2022
13.60
 3,000 13.68 13.99 13.52 0 0 0
20/05/2022
13.68
 400 14.14 14.14 13.68 0 0 0
19/05/2022
14.14
 0 14.14 14.14 14.14 0 0 0
18/05/2022
14.14
 1,200 14.14 15.16 13.52 0 0 0
17/05/2022
14.14
 9,800 14.22 14.22 13.52 0 0 0
16/05/2022
14.22
 6,100 14.54 14.54 13.21 0 0 0
13/05/2022
14.54
 5,000 14.54 15.39 13.60 0 0 0
12/05/2022
14.54
 1,000 14.22 15.47 13.75 0 0 0
11/05/2022
14.22
 0 14.22 14.22 14.22 0 0 0
10/05/2022
14.22
 6,600 14.77 14.77 14.07 0 0 0
09/05/2022
14.77
 2,600 14.77 14.77 14.07 0 0 0
06/05/2022
14.77
 100 14.85 14.85 14.77 0 0 0
05/05/2022
14.85
 11,802 14.85 14.85 14.46 0 0 0
04/05/2022
14.85
 2,200 15.00 15.00 14.22 0 0 0
29/04/2022
15.00
 1,510 14.93 15.47 14.69 0 0 0
28/04/2022
14.93
 600 15.08 15.08 14.22 0 0 0
27/04/2022
15.08
 1,000 14.77 15.16 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |