Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.04
-0.11
(-1.35%)
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
(2024-10-21) 		-0.25 -2.98% 27,200 3,800 0.0
7.98
8.40
8.15
2 tháng
(2024-09-23) 		-0.84 -9.34% 94,800 4,000 0.0
7.98
8.99
8.15
3 tháng
(2024-08-22) 		-0.72 -8.12% 102,700 5,000 0.0
7.98
8.99
8.15
6 tháng
(2024-05-24) 		-0.85 -9.44% 290,700 -13,200 -0.1
7.98
9.20
8.15
12 tháng
(2023-11-27) 		-0.96 -10.50% 3,723,600 -72,100 -0.8
7.98
10.30
8.15
24 tháng
(2022-12-01) 		-3.72 -31.32% 5,297,200 112,300 2.5
7.98
11.87
8.15
36 tháng
(2021-12-06) 		1.24 17.89% 36,720,300 112,400 2.6
6.91
21.19
8.15
60 tháng
(2021-11-03) 		1.24 17.89% 36,720,300 112,400 2.6
6.91
21.19
8.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.86
 2,200 8.70 8.86 8.53 0 0 0
30/01/2024
8.66
 2,200 8.66 8.66 8.66 0 0 0
29/01/2024
8.66
 200 8.66 8.66 8.66 0 0 0
26/01/2024
8.68
 0 8.68 8.68 8.68 0 0 0
25/01/2024
8.68
 1,400 8.43 8.68 8.43 0 0 0
24/01/2024
8.70
 1,500 8.57 8.70 8.57 0 0 0
23/01/2024
8.71
 0 8.71 8.71 8.71 0 0 0
22/01/2024
8.71
 2,400 8.57 8.71 8.57 0 0 0
19/01/2024
8.74
 200 8.74 8.74 8.74 0 0 0
18/01/2024
8.74
 3,700 8.71 8.74 8.58 0 0 0
17/01/2024
8.75
 400 8.71 8.86 8.71 0 0 0
16/01/2024
8.72
 500 8.82 8.82 8.72 0 0 0
15/01/2024
8.83
 100 8.83 8.83 8.83 0 0 0
12/01/2024
8.84
 5,300 8.75 8.84 8.75 0 0 0
11/01/2024
8.81
 1,000 8.89 8.89 8.81 500 0 0.0
10/01/2024
8.84
 700 8.88 8.88 8.84 0 0 0
09/01/2024
8.91
 15,100 8.62 8.91 8.49 0 0 0
08/01/2024
8.91
 3,200 8.92 8.92 8.84 0 0 0
05/01/2024
8.88
 1,900 8.91 8.91 8.85 0 0 0
04/01/2024
8.88
 11,200 8.66 8.99 8.57 0 100 -0.0
03/01/2024
8.59
 9,300 8.66 8.75 8.59 0 0 0
02/01/2024
8.75
 1,700 8.75 8.80 8.66 0 0 0
29/12/2023
8.75
 1,000 8.75 8.75 8.75 0 0 0
28/12/2023
8.75
 0 8.75 8.75 8.75 0 0 0
27/12/2023
8.75
 800 8.75 8.75 8.75 0 0 0
26/12/2023
8.66
 4,300 8.78 8.93 8.66 0 0 0
25/12/2023
8.41
 6,500 9.02 9.02 8.41 0 0 0
22/12/2023
8.93
 100 8.93 8.93 8.93 0 0 0
21/12/2023
8.89
 500 8.89 8.89 8.89 0 0 0
20/12/2023
9.01
 0 9.01 9.01 9.01 0 0 0
19/12/2023
9.01
 100 9.01 9.01 9.01 0 0 0
18/12/2023
8.87
 0 8.87 8.87 8.87 0 0 0
15/12/2023
8.87
 4,900 8.66 8.87 8.66 0 0 0
14/12/2023
8.96
 0 8.96 8.96 8.96 0 0 0
13/12/2023
8.96
 300 8.92 8.96 8.92 0 0 0
12/12/2023
9.08
 100 9.08 9.08 9.08 0 0 0
11/12/2023
9.01
 4,000 9.09 9.11 8.61 0 0 0
08/12/2023
9.11
 0 9.11 9.11 9.11 0 0 0
07/12/2023
9.11
 22,600 8.78 9.11 8.78 0 0 0
06/12/2023
9.11
 9,000 8.87 9.57 8.84 0 0 0
05/12/2023
9.02
 500 9.02 9.02 9.02 0 0 0
04/12/2023
9.02
 200 9.07 9.07 9.02 0 0 0
01/12/2023
9.07
 0 9.07 9.07 9.07 0 0 0
30/11/2023
9.07
 500 8.84 9.07 8.84 0 0 0
29/11/2023
9.05
 700 8.93 9.05 8.84 0 0 0
28/11/2023
9.02
 700 8.93 9.02 8.84 0 0 0
27/11/2023
9.11
 2,900 8.93 9.11 8.93 0 0 0
24/11/2023
9.11
 0 9.11 9.11 9.11 0 0 0
23/11/2023
9.11
 100 9.11 9.11 9.11 0 0 0
22/11/2023
9.11
 0 9.11 9.11 9.11 0 0 0
21/11/2023
9.11
 100 9.11 9.11 9.11 0 0 0
20/11/2023
9.01
 1,000 9.01 9.01 8.93 0 0 0
17/11/2023
9.01
 400 9.00 9.01 9.00 0 0 0
16/11/2023
9.02
 200 8.77 9.02 8.77 0 0 0
15/11/2023
9.07
 3,200 8.77 9.07 8.66 0 0 0
14/11/2023
8.93
 6,300 9.09 9.09 8.75 0 0 0
13/11/2023
8.85
 2,200 9.53 9.53 8.84 0 0 0
10/11/2023
9.12
 400 8.75 9.12 8.75 0 0 0
09/11/2023
9.02
 19,600 8.67 9.02 8.48 0 0 0
08/11/2023
9.12
 1,400 9.07 9.12 8.75 0 0 0
07/11/2023
9.12
 0 9.12 9.12 9.12 0 0 0
06/11/2023
9.12
 200 9.12 9.12 9.12 0 0 0
03/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
02/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
01/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
31/10/2023
9.53
 400 8.93 9.53 8.93 0 0 0
30/10/2023
9.53
 300 8.86 9.53 8.86 0 0 0
27/10/2023
9.53
 6,500 9.53 9.53 9.53 0 0 0
26/10/2023
10.21
 0 10.21 10.21 10.21 0 0 0
25/10/2023
10.21
 7,500 9.21 10.21 9.21 0 0 0
24/10/2023
9.89
 8,000 9.30 9.89 8.67 3,200 0 0.0
23/10/2023
9.25
 400 8.84 9.25 8.84 0 0 0
20/10/2023
9.30
 8,000 8.85 9.30 8.84 6,800 0 0.1
19/10/2023
9.43
 1,400 9.16 9.43 8.91 0 0 0
18/10/2023
8.93
 11,000 8.93 9.16 8.93 9,700 0 0.1
17/10/2023
9.39
 1,300 9.39 9.39 8.93 0 0 0
16/10/2023
9.39
 10,700 8.88 9.39 8.84 3,700 0 0.0
13/10/2023
8.81
 5,400 8.84 8.99 8.81 3,600 0 0.0
12/10/2023
8.80
 1,500 8.84 9.11 8.80 0 0 0
11/10/2023
9.21
 4,700 9.12 9.21 8.81 0 0 0
10/10/2023
9.21
 3,000 9.12 9.21 9.05 0 0 0
09/10/2023
9.11
 5,500 9.16 9.16 9.02 100 0 0.0
06/10/2023
9.21
 100 9.21 9.21 9.21 0 0 0
05/10/2023
8.89
 6,500 8.76 8.89 8.74 0 0 0
04/10/2023
8.93
 0 8.93 8.93 8.93 0 0 0
03/10/2023
8.93
 4,000 9.57 9.57 8.93 0 0 0
02/10/2023
9.09
 100 9.09 9.09 9.09 0 0 0
29/09/2023
8.74
 500 9.04 9.04 8.74 0 0 0
28/09/2023
8.70
 1,000 9.39 9.43 8.59 0 0 0
27/09/2023
8.93
 7,800 8.57 8.93 8.57 0 0 0
26/09/2023
9.08
 10,800 9.30 9.30 9.08 0 0 0
25/09/2023
9.75
 3,600 9.75 9.75 9.16 0 0 0
22/09/2023
9.84
 9,300 9.48 9.94 9.34 0 200 -0.0
21/09/2023
10.03
 10,700 9.53 10.03 9.02 5,000 0 0.0
20/09/2023
9.53
 32,900 9.07 9.53 8.93 10,700 0 0.1
19/09/2023
9.12
 1,100 9.12 9.12 8.77 0 0 0
18/09/2023
9.16
 2,400 9.16 9.16 9.02 0 0 0
15/09/2023
9.02
 200 9.02 9.02 9.02 0 0 0
14/09/2023
9.07
 2,100 8.96 9.07 8.84 0 0 0
13/09/2023
9.12
 8,700 9.16 9.16 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |