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)
26/11/2021
16.24
 14,211 16.39 16.62 16.24 0 0 0
25/11/2021
16.39
 9,600 16.47 16.54 16.32 0 0 0
24/11/2021
16.47
 12,800 16.32 16.62 16.47 0 0 0
23/11/2021
16.32
 5,600 16.62 16.62 16.24 0 0 0
22/11/2021
16.62
 24,070 16.39 16.85 16.39 0 0 0
19/11/2021
16.39
 33,100 16.70 16.77 16.32 3,700 0 0.1
18/11/2021
16.70
 57,970 16.77 16.85 16.70 5,000 0 0.1
17/11/2021
16.77
 20,957 16.70 16.77 16.70 0 0 0
16/11/2021
16.70
 47,311 16.85 17.08 16.62 0 0 0
15/11/2021
16.85
 47,300 17.00 17.08 16.62 5,000 0 0.1
12/11/2021
17.00
 24,600 17.08 17.08 16.70 5,000 0 0.1
11/11/2021
17.08
 62,300 16.70 17.08 16.70 6,200 0 0.1
10/11/2021
16.70
 59,887 16.70 16.85 16.54 28,800 0 0.6
09/11/2021
16.70
 25,059 16.70 17.00 16.70 5,000 0 0.1
08/11/2021
16.70
 19,706 16.62 17.15 16.62 0 600 -0.0
05/11/2021
16.62
 57,923 17.00 17.00 16.24 0 0 0
04/11/2021
17.00
 11,409 17.00 17.08 16.70 0 0 0
03/11/2021
17.00
 29,368 17.30 17.53 16.70 0 0 0
02/11/2021
17.30
 157,600 16.24 17.46 16.17 0 100 -0.0
01/11/2021
16.24
 22,568 16.24 16.62 16.09 0 4,400 -0.1
29/10/2021
16.24
 28,018 16.17 16.32 15.94 0 0 0
28/10/2021
16.17
 24,600 16.24 16.24 15.79 0 0 0
27/10/2021
16.24
 24,100 16.09 16.24 16.09 0 0 0
26/10/2021
16.09
 7,590 16.09 16.32 15.86 0 0 0
25/10/2021
16.09
 30,730 16.17 16.24 15.94 0 3,300 -0.1
22/10/2021
16.17
 20,510 16.17 16.24 15.79 0 0 0
21/10/2021
16.17
 21,450 16.17 16.24 15.79 0 0 0
20/10/2021
16.17
 43,568 15.86 16.24 15.71 0 0 0
19/10/2021
15.86
 20,760 15.41 15.94 15.33 0 2,700 -0.1
18/10/2021
15.41
 84,282 16.17 16.70 15.18 5,000 3,000 0.0
15/10/2021
16.17
 140,954 17.00 17.00 16.01 2,300 700 0.0
14/10/2021
17.00
 87,612 17.15 17.15 16.54 0 0 0
13/10/2021
17.15
 10,700 17.23 17.46 17.08 0 0 0
12/10/2021
17.23
 18,900 17.30 17.30 16.77 800 0 0.0
11/10/2021
17.30
 15,300 17.23 17.46 17.15 0 0 0
08/10/2021
17.23
 10,300 17.46 17.46 17.23 0 0 0
07/10/2021
17.46
 25,531 17.38 17.61 17.15 21 2,000 -0.0
06/10/2021
17.38
 24,649 17.46 17.76 17.23 19 2,500 -0.1
05/10/2021
17.46
 38,700 17.15 17.53 16.92 0 0 0
04/10/2021
17.15
 56,013 17.76 18.21 16.85 600 0 0.0
01/10/2021
17.76
 73,800 18.29 18.29 17.30 2,300 0 0.1
30/09/2021
18.29
 25,140 18.82 18.82 17.76 2,100 0 0.1
29/09/2021
18.82
 161,059 17.53 19.20 17.53 1,500 0 0.0
28/09/2021
17.53
 205,300 15.94 17.53 15.56 500 0 0.0
27/09/2021
15.94
 61,660 16.47 16.47 15.94 500 0 0.0
24/09/2021
16.47
 183,062 15.48 16.47 15.10 5,400 0 0.1
23/09/2021
15.48
 42,807 15.33 15.48 15.10 7,500 0 0.1
22/09/2021
15.33
 65,319 15.86 15.86 15.10 5,000 1,300 0.1
21/09/2021
15.86
 17,400 15.86 16.32 15.41 0 0 0
20/09/2021
15.86
 4,100 15.63 15.86 15.63 0 0 0
17/09/2021
15.63
 10,600 15.86 16.09 15.63 0 0 0
16/09/2021
15.86
 9,700 15.94 16.70 15.86 0 0 0
15/09/2021
15.94
 15,000 15.94 15.94 15.79 0 0 0
14/09/2021
15.94
 25,700 15.79 16.70 15.79 0 0 0
13/09/2021
15.79
 15,100 15.63 15.94 15.48 0 0 0
10/09/2021
15.63
 17,600 15.79 15.79 15.41 8,000 0 0.2
09/09/2021
15.79
 5,800 15.63 15.86 15.48 0 100 -0.0
08/09/2021
15.63
 10,300 15.94 15.94 15.41 4,000 0 0.1
07/09/2021
15.94
 3,700 15.94 16.32 15.79 0 0 0
06/09/2021
15.94
 15,000 15.56 15.94 15.56 0 0 0
01/09/2021
15.56
 28,402 15.33 15.56 15.33 6,000 0 0.1
31/08/2021
15.33
 5,200 15.33 15.48 15.33 0 0 0
30/08/2021
15.33
 9,100 15.41 15.56 15.33 0 400 -0.0
27/08/2021
15.41
 5,100 15.41 15.41 15.41 0 0 0
26/08/2021
15.41
 13,600 15.41 15.41 15.10 8,000 0 0.2
25/08/2021
15.41
 20,397 15.33 15.41 15.18 2,700 0 0.1
24/08/2021
15.33
 29,900 15.18 15.79 15.10 23,400 3,400 0.4
23/08/2021
15.18
 4,000 15.79 15.79 15.18 3,400 0 0.1
20/08/2021
15.79
 41,900 15.48 16.09 15.25 0 0 0
19/08/2021
15.48
 19,900 15.56 15.56 15.18 5,000 0 0.1
18/08/2021
15.56
 13,500 15.56 16.17 15.41 900 0 0.0
17/08/2021
15.56
 2,300 15.71 16.01 14.50 0 0 0
16/08/2021
15.71
 12,300 15.79 16.09 15.33 0 0 0
13/08/2021
15.79
 18,100 15.94 15.94 15.79 10,000 0 0.2
12/08/2021
15.94
 12,600 15.86 15.94 15.79 6,000 0 0.1
11/08/2021
15.86
 41,300 16.17 16.17 15.79 12,400 0 0.3
10/08/2021
16.17
 10,000 16.17 16.24 16.01 0 0 0
09/08/2021
16.17
 18,000 15.86 16.54 15.86 12,200 0 0.3
06/08/2021
15.86
 26,900 16.17 16.39 15.71 13,100 100 0.3
05/08/2021
16.17
 21,800 16.47 16.62 15.94 6,200 0 0.1
04/08/2021
16.47
 9,100 15.94 16.70 15.94 0 0 0
03/08/2021
15.94
 42,200 16.47 16.47 15.03 0 0 0
02/08/2021
16.47
 33,100 18.14 18.14 16.47 100 0 0.0
30/07/2021
18.14
 18,700 18.82 18.82 17.76 0 2,300 -0.1
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/07/2021
18.82
 30,500 25.99 25.99 18.06 200 0 0.0
28/07/2021
25.99
 89,518 25.42 26.18 25.30 0 0 0
27/07/2021
25.42
 68,800 25.87 26.18 25.11 100 100 0.0
26/07/2021
25.87
 74,400 24.16 26.50 24.03 0 0 0
23/07/2021
24.16
 30,600 24.03 24.16 24.03 1,700 0 0.1
22/07/2021
24.03
 23,200 24.03 24.03 23.84 1,000 0 0.0
21/07/2021
24.03
 12,905 23.72 24.03 23.72 0 0 0
20/07/2021
23.72
 13,418 23.40 24.60 23.34 100 0 0.0
19/07/2021
23.40
 22,000 23.97 23.97 23.21 0 0 0
16/07/2021
23.97
 11,200 24.16 24.16 23.59 0 0 0
15/07/2021
24.16
 16,100 24.16 24.66 24.03 0 0 0
14/07/2021
24.16
 5,300 24.35 24.35 24.03 0 100 -0.0
13/07/2021
24.35
 23,300 24.03 24.35 24.03 0 4,000 -0.2
12/07/2021
24.03
 41,000 23.84 24.73 23.40 0 100 -0.0
09/07/2021
23.84
 4,200 23.84 24.03 23.84 0 0 0
08/07/2021
23.84
 5,033 23.53 23.91 23.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |