CTCP Gạch ngói Gốm Xây dựng Mỹ Xuân (gmx)

18.70
-0.20
(-1.06%)
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) 		-0.20 -1.06% 4,100 400 0.0
18.60
18.90
18.70
2 tháng
(2024-07-18) 		-0.20 -1.06% 83,700 400 0.0
18.30
19.20
18.70
3 tháng
(2024-06-18) 		-0.50 -2.60% 121,300 400 0.0
18.10
19.90
18.70
6 tháng
(2024-03-20) 		0.93 5.26% 388,600 -14,600 -0.3
17.48
20
18.70
12 tháng
(2023-09-22) 		0.95 5.38% 714,400 -16,800 -0.3
16.38
20
18.70
24 tháng
(2022-09-27) 		3.31 21.53% 2,433,649 90,130 1.9
13.08
20.31
18.70
36 tháng
(2021-10-04) 		1.55 9.03% 5,319,173 214,470 4.4
12.84
20.31
18.70
60 tháng
(2019-10-14) 		4.31 29.94% 7,837,829 374,870 7.7
12.28
25.99
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.70
 200 18.70 18.70 18.70 0 0 0
13/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
12/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
11/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
10/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
09/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
06/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
05/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
04/09/2024
18.90
 0 18.90 18.90 18.90 0 0 0
30/08/2024
18.90
 0 18.90 18.90 18.90 0 0 0
29/08/2024
18.90
 1,000 18.80 18.90 18.80 0 0 0
28/08/2024
18.60
 0 18.60 18.60 18.60 0 0 0
27/08/2024
18.60
 1,100 18.60 18.60 18.60 0 0 0
26/08/2024
18.60
 0 18.60 18.60 18.60 0 0 0
23/08/2024
18.60
 1,300 18.80 18.90 18.60 0 0 0
22/08/2024
18.70
 500 18.80 18.80 18.70 400 0 0.0
21/08/2024
18.90
 0 18.90 18.90 18.90 0 0 0
20/08/2024
18.90
 0 18.90 18.90 18.90 0 0 0
19/08/2024
18.90
 0 18.90 18.90 18.90 0 0 0
16/08/2024
18.90
 2,800 18.60 18.90 18.60 0 0 0
15/08/2024
18.60
 0 18.60 18.60 18.60 0 0 0
14/08/2024
18.60
 0 18.60 18.60 18.60 0 0 0
13/08/2024
18.60
 800 18.60 18.60 18.60 0 0 0
12/08/2024
18.60
 0 18.60 18.60 18.60 0 0 0
09/08/2024
18.60
 600 18.60 18.60 18.60 0 0 0
08/08/2024
18.60
 800 18.50 18.60 18.50 0 0 0
07/08/2024
18.70
 100 18.70 18.70 18.70 0 0 0
06/08/2024
18.70
 800 18.70 18.70 18.50 0 0 0
05/08/2024
18.80
 1,800 18.30 18.80 18.30 0 0 0
02/08/2024
18.30
 400 18.20 18.30 18.20 0 0 0
01/08/2024
18.70
 2,900 18.60 18.70 18.60 0 0 0
31/07/2024
18.70
 8,600 18.60 18.70 18 0 0 0
30/07/2024
18.80
 0 18.80 18.80 18.80 0 0 0
29/07/2024
18.80
 5,800 18.50 18.80 18.50 0 0 0
26/07/2024
18.50
 7,800 19 19 18 0 0 0
25/07/2024
19.20
 0 19.20 19.20 19.20 0 0 0
24/07/2024
19.20
 5,300 18.80 19.20 18.80 0 0 0
23/07/2024
18.80
 16,600 19.20 21.10 18 0 0 0
22/07/2024
19.20
 5,200 18.50 19.20 18.20 0 0 0
19/07/2024
18.70
 19,200 19 19 18.70 0 0 0
18/07/2024
18.90
 100 18.90 18.90 18.90 0 0 0
17/07/2024
19
 3,100 19 19 18.80 0 0 0
16/07/2024
19.10
 5,800 19 19.10 19 0 0 0
15/07/2024
19
 100 19 19 19 0 0 0
12/07/2024
19
 1,300 19.10 19.10 18.70 0 0 0
11/07/2024
19.10
 1,400 18.80 19.10 18.70 0 0 0
10/07/2024
18.80
 1,400 19 19 18.80 0 0 0
09/07/2024
19
 2,000 19.50 19.50 19 0 0 0
08/07/2024
19.50
 6,300 19 19.50 19 0 0 0
05/07/2024
19
 500 19 19 19 0 0 0
04/07/2024
19
 0 19 19 19 0 0 0
03/07/2024
19
 600 19 19 19 0 0 0
02/07/2024
19.20
 4,200 19 19.20 19 0 0 0
01/07/2024
19
 1,400 19 19 19 0 0 0
28/06/2024
19
 700 19.90 19.90 18.70 0 0 0
27/06/2024
18.10
 1,400 19 19 18.10 0 0 0
26/06/2024
19.90
 0 19.90 19.90 19.90 0 0 0
25/06/2024
19.90
 100 19.90 19.90 19.90 0 0 0
24/06/2024
19
 5,200 19.20 19.20 19 0 0 0
21/06/2024
19.20
 300 19.20 19.20 19.20 0 0 0
20/06/2024
19
 0 19 19 19 0 0 0
19/06/2024
19
 1,000 19.20 19.20 19 0 0 0
18/06/2024
19.20
 800 19.50 19.50 19.20 0 0 0
17/06/2024
19.50
 1,300 19.10 19.50 19.10 0 0 0
14/06/2024
20
 9,100 19.60 20 18.90 0 0 0
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2024
20
 13,500 19.90 20 19.70 0 0 0
12/06/2024
19.00
 13,600 19.38 19.38 19.00 0 0 0
11/06/2024
19.38
 4,800 19.38 19.57 18.53 0 0 0
10/06/2024
19.38
 7,100 19.00 19.38 18.81 0 0 0
07/06/2024
19.00
 21,800 19.00 19.76 19.00 0 0 0
06/06/2024
19.48
 19,400 18.53 19.48 18.53 0 6,500 -0.1
05/06/2024
18.62
 0 18.62 18.62 18.62 0 0 0
04/06/2024
18.62
 12,800 18.34 18.91 18.15 0 0 0
03/06/2024
18.34
 800 18.72 18.72 18.34 0 0 0
31/05/2024
18.34
 1,100 18.34 18.34 18.34 0 0 0
30/05/2024
18.43
 2,500 18.15 18.43 18.15 0 0 0
29/05/2024
18.24
 1,700 18.34 18.34 18.15 0 0 0
28/05/2024
18.15
 6,400 18.15 18.34 18.15 0 0 0
27/05/2024
18.15
 500 18.15 18.15 18.15 0 0 0
24/05/2024
18.15
 9,400 18.34 18.34 18.05 0 0 0
23/05/2024
18.15
 6,500 18.34 18.34 18.15 0 0 0
22/05/2024
18.53
 100 18.53 18.53 18.53 0 0 0
21/05/2024
18.53
 800 18.53 18.53 18.53 0 0 0
20/05/2024
18.53
 2,100 18.43 18.72 18.43 0 500 -0.0
17/05/2024
18.43
 3,300 18.24 18.43 18.24 0 1,700 -0.0
16/05/2024
18.15
 11,600 18.15 18.15 18.15 0 0 0
15/05/2024
18.15
 1,700 18.15 18.15 18.15 0 0 0
14/05/2024
18.34
 100 18.34 18.34 18.34 0 0 0
13/05/2024
18.34
 13,600 18.34 18.34 18.34 0 2,100 -0.0
10/05/2024
18.34
 3,000 18.24 18.43 18.24 0 0 0
09/05/2024
18.24
 100 18.24 18.24 18.24 0 0 0
08/05/2024
18.24
 2,500 18.24 18.24 18.24 0 0 0
07/05/2024
18.24
 1,100 18.34 18.34 18.24 0 0 0
06/05/2024
18.24
 10,600 18.05 18.24 17.86 0 0 0
03/05/2024
18.05
 6,900 18.05 18.34 18.05 0 0 0
02/05/2024
18.05
 16,000 18.15 18.43 18.05 0 0 0
26/04/2024
18.24
 2,200 18.24 18.24 18.24 0 0 0
25/04/2024
18.24
 1,300 18.24 18.34 18.24 0 0 0
24/04/2024
18.24
 500 18.24 18.24 18.24 0 0 0
23/04/2024
18.24
 4,100 18.15 18.24 18.15 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |