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)
26/04/2022
14.77
 27,601 13.91 15.00 13.91 0 0 0
25/04/2022
13.91
 4,900 14.54 15.71 13.91 0 0 0
22/04/2022
14.54
 7,800 14.54 15.47 14.54 6,900 0 0.1
21/04/2022
14.54
 18,100 15.08 15.55 14.54 6,900 0 0.1
20/04/2022
15.08
 6,200 15.08 15.39 15.08 3,100 0 0.1
19/04/2022
15.08
 14,500 15.16 15.63 15.08 0 0 0
18/04/2022
15.16
 800 15.55 15.55 15.16 200 0 0.0
15/04/2022
15.55
 10,800 15.08 15.55 15.08 0 0 0
14/04/2022
15.08
 12,300 15.08 15.63 15.08 100 0 0.0
13/04/2022
15.08
 13,600 15.16 16.02 15.08 0 0 0
12/04/2022
15.16
 17,500 15.32 16.25 15.00 8,500 0 0.2
08/04/2022
15.32
 4,800 15.32 15.63 15.32 0 0 0
07/04/2022
15.32
 12,309 15.71 15.71 15.32 0 0 0
06/04/2022
15.71
 1,300 16.02 16.02 15.71 0 0 0
05/04/2022
16.02
 2,400 15.86 16.02 15.71 0 0 0
04/04/2022
15.86
 19,902 15.47 16.10 15.55 0 0 0
01/04/2022
15.47
 2,200 15.47 15.47 15.39 0 0 0
31/03/2022
15.47
 1,700 15.47 15.47 15.24 0 0 0
30/03/2022
15.47
 5,800 15.08 15.47 15.16 0 0 0
29/03/2022
15.08
 20,500 15.16 15.55 15.08 11,300 0 0.2
28/03/2022
15.16
 20,900 15.08 15.32 15.08 13,000 0 0.3
25/03/2022
15.08
 8,513 15.39 15.39 14.93 0 0 0
24/03/2022
15.39
 6,000 15.16 15.47 15.00 0 0 0
23/03/2022
15.16
 4,901 15.16 15.24 14.85 0 0 0
22/03/2022
15.16
 50,500 15.79 15.79 14.85 0 0 0
21/03/2022
15.79
 6,708 16.33 16.33 15.24 0 0 0
18/03/2022
16.33
 11,713 15.55 16.33 15.24 0 0 0
17/03/2022
15.55
 68,200 15.08 16.57 15.24 0 0 0
16/03/2022
15.08
 2,900 15.08 15.47 15.08 0 0 0
15/03/2022
15.08
 2,221 14.85 15.24 14.85 0 0 0
14/03/2022
14.85
 45,400 15.00 15.08 14.85 0 0 0
11/03/2022
15.00
 3,300 15.00 15.00 14.93 0 0 0
10/03/2022
15.00
 9,330 15.08 15.08 14.93 0 0 0
09/03/2022
15.08
 12,110 14.85 15.08 14.85 0 0 0
08/03/2022
14.85
 2,700 14.85 14.93 14.85 0 0 0
07/03/2022
14.85
 4,000 15.08 15.08 14.85 0 0 0
04/03/2022
15.08
 3,400 15.08 15.24 14.85 0 0 0
03/03/2022
15.08
 7,241 14.93 15.08 14.93 0 0 0
02/03/2022
14.93
 13,000 15.00 15.00 14.85 0 0 0
01/03/2022
15.00
 3,000 15.08 15.08 14.93 0 0 0
28/02/2022
15.08
 9,000 14.85 15.08 14.85 0 0 0
25/02/2022
14.85
 1,700 14.61 14.85 14.85 0 0 0
24/02/2022
14.61
 16,920 15.00 15.00 14.61 0 8,020 -0.2
23/02/2022
15.00
 4,700 14.61 15.16 14.69 0 2,300 -0.0
22/02/2022
14.61
 5,200 14.85 15.00 14.54 0 2,400 -0.0
21/02/2022
14.85
 23,300 14.69 14.85 14.69 0 11,400 -0.2
18/02/2022
14.69
 18,000 14.69 14.77 14.69 0 8,700 -0.2
17/02/2022
14.69
 6,000 14.54 14.69 14.54 0 4,000 -0.1
16/02/2022
14.54
 39,800 14.61 14.61 14.46 5,000 26,400 -0.4
15/02/2022
14.61
 17,270 15.00 15.79 14.54 100 5,400 -0.1
14/02/2022
15.00
 2,410 15.00 15.00 15.00 0 0 0
11/02/2022
15.00
 3,400 14.93 15.00 14.85 0 0 0
10/02/2022
14.93
 11,300 15.00 15.16 14.93 0 0 0
09/02/2022
15.00
 10,500 14.85 15.16 14.77 0 0 0
08/02/2022
14.85
 10,600 15.08 15.08 14.46 3,700 0 0.1
07/02/2022
15.08
 3,400 14.61 15.16 14.61 0 0 0
28/01/2022
14.61
 2,400 14.38 14.85 14.46 0 0 0
27/01/2022
14.38
 3,000 14.30 14.38 14.30 0 0 0
26/01/2022
14.30
 9,600 14.54 14.69 14.30 3,500 0 0.1
25/01/2022
14.54
 6,901 14.69 14.77 14.46 700 0 0.0
24/01/2022
14.69
 3,800 14.77 15.00 14.69 0 0 0
21/01/2022
14.77
 300 14.85 14.85 14.77 0 0 0
20/01/2022
14.85
 1,113 14.85 14.93 14.77 0 0 0
19/01/2022
14.85
 8,600 14.46 14.85 14.38 4,100 0 0.1
18/01/2022
14.46
 26,900 14.46 14.69 14.38 16,700 0 0.3
17/01/2022
14.46
 11,550 14.85 14.85 14.46 5,000 0 0.1
14/01/2022
14.85
 9,359 14.93 15.24 14.85 0 59 -0.0
13/01/2022
14.93
 6,700 15.63 15.63 14.69 0 0 0
12/01/2022
15.63
 28,301 14.85 16.18 15.00 0 0 0
11/01/2022
14.85
 8,100 15.24 15.24 14.69 0 0 0
10/01/2022
15.24
 13,400 15.32 15.32 14.54 200 0 0.0
07/01/2022
15.32
 8,550 15.47 15.47 15.24 0 0 0
06/01/2022
15.47
 7,400 15.47 15.47 15.24 0 0 0
05/01/2022
15.47
 15,250 15.39 15.47 15.32 0 0 0
04/01/2022
15.39
 24,991 15.39 15.86 13.91 0 21 -0.0
31/12/2021
15.39
 5,230 15.24 15.47 15.24 0 0 0
30/12/2021
15.24
 7,900 15.24 15.39 15.24 0 0 0
29/12/2021
15.24
 3,400 15.71 15.71 15.24 0 0 0
28/12/2021
15.71
 5,600 15.71 15.71 14.46 0 0 0
27/12/2021
15.71
 10,427 15.55 15.86 15.55 0 0 0
24/12/2021
15.55
 1,800 15.63 15.63 15.55 0 0 0
23/12/2021
15.63
 6,900 15.71 16.10 15.63 0 0 0
22/12/2021
15.71
 19,957 16.10 16.10 15.63 0 0 0
21/12/2021
16.10
 4,698 16.18 16.18 15.71 0 0 0
20/12/2021
16.18
 24,031 16.25 16.25 15.86 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
17/12/2021
16.25
 6,700 15.79 16.25 15.86 0 0 0
16/12/2021
15.79
 3,600 15.94 15.94 15.79 0 0 0
15/12/2021
15.94
 1,800 15.86 15.94 15.56 0 200 -0.0
14/12/2021
15.86
 5,103 15.79 15.94 15.71 0 0 0
13/12/2021
15.79
 5,300 15.71 15.94 15.71 0 0 0
10/12/2021
15.71
 4,000 15.56 15.94 15.56 0 0 0
09/12/2021
15.56
 6,000 15.56 16.32 15.56 0 0 0
08/12/2021
15.56
 19,700 15.79 16.09 15.56 0 0 0
07/12/2021
15.79
 6,620 15.79 15.94 15.71 0 0 0
06/12/2021
15.79
 36,900 16.47 16.47 15.56 0 0 0
03/12/2021
16.47
 10,300 16.47 16.47 16.17 0 0 0
02/12/2021
16.47
 13,000 16.24 16.47 16.17 0 0 0
01/12/2021
16.24
 4,700 16.17 16.32 16.17 0 0 0
30/11/2021
16.17
 6,900 16.17 16.24 16.09 0 0 0
29/11/2021
16.17
 22,740 16.24 16.24 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |