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
(2024-10-22) 		-0.36 -4.29% 27,800 3,800 0.0
7.98
8.40
8.04
2 tháng
(2024-09-23) 		-0.95 -10.57% 95,700 4,000 0.0
7.98
8.99
8.04
3 tháng
(2024-08-23) 		-0.76 -8.64% 101,500 4,000 0.0
7.98
8.99
8.04
6 tháng
(2024-05-27) 		-0.98 -10.86% 284,900 -13,200 -0.1
7.98
9.20
8.04
12 tháng
(2023-11-27) 		-1.07 -11.71% 3,724,500 -72,100 -0.8
7.98
10.30
8.04
24 tháng
(2022-12-02) 		-3.78 -32% 5,280,200 112,300 2.5
7.98
11.82
8.04
36 tháng
(2021-12-07) 		1.13 16.30% 36,721,200 112,400 2.6
6.91
21.19
8.04
60 tháng
(2021-11-03) 		1.13 16.30% 36,721,200 112,400 2.6
6.91
21.19
8.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
9.12
 11,200 8.93 9.12 8.93 0 0 0
11/09/2023
8.93
 2,200 9.00 9.00 8.93 0 0 0
08/09/2023
8.99
 3,700 9.10 9.10 8.99 0 0 0
07/09/2023
9.10
 4,900 9.11 9.11 8.94 0 0 0
06/09/2023
9.10
 6,200 9.11 9.11 9.01 0 0 0
05/09/2023
9.09
 11,500 9.02 9.09 9.02 4,800 0 0.0
31/08/2023
9.03
 2,200 8.89 9.11 8.89 1,900 0 0.0
30/08/2023
9.09
 1,400 9.10 9.10 9.09 0 0 0
29/08/2023
9.10
 3,000 9.07 9.11 9.07 0 0 0
28/08/2023
9.10
 3,500 9.08 9.11 8.93 100 0 0.0
25/08/2023
9.07
 1,600 9.08 9.08 9.07 0 0 0
24/08/2023
9.08
 15,100 9.02 9.09 9.01 12,100 0 0.1
23/08/2023
9.02
 6,100 8.98 9.02 8.85 0 0 0
22/08/2023
8.89
 6,000 9.02 9.02 8.75 0 0 0
21/08/2023
8.89
 5,500 9.02 9.11 8.89 0 0 0
18/08/2023
9.12
 18,800 9.12 9.21 8.93 0 0 0
17/08/2023
9.16
 23,500 9.12 9.16 9.11 20,000 0 0.2
16/08/2023
9.12
 18,100 8.94 9.12 8.85 12,500 0 0.1
15/08/2023
8.99
 11,500 9.11 9.21 8.95 0 0 0
14/08/2023
9.10
 29,500 9.08 9.30 9.07 0 0 0
11/08/2023
9.01
 35,600 8.99 9.02 8.81 16,000 0 0.2
10/08/2023
8.96
 7,200 9.02 9.02 8.96 0 0 0
09/08/2023
8.93
 2,500 9.12 9.12 8.93 0 0 0
08/08/2023
9.16
 3,100 9.02 9.21 9.02 0 0 0
07/08/2023
9.39
 13,400 9.12 9.39 8.93 0 0 0
04/08/2023
9.39
 3,800 9.06 9.39 9.06 0 0 0
03/08/2023
9.25
 700 9.43 9.43 9.25 0 0 0
02/08/2023
9.39
 7,500 9.30 9.48 9.12 0 0 0
01/08/2023
9.34
 13,600 9.34 9.34 9.11 0 0 0
31/07/2023
9.12
 8,300 9.48 9.48 9.04 0 0 0
28/07/2023
9.12
 2,800 9.12 9.12 9.12 0 0 0
27/07/2023
9.12
 2,600 9.05 9.12 8.93 0 0 0
26/07/2023
9.05
 5,300 9.12 9.16 9.04 0 0 0
25/07/2023
9.21
 600 9.21 9.21 9.21 0 0 0
24/07/2023
9.21
 9,400 9.01 9.25 9.01 0 0 0
21/07/2023
9.02
 11,400 9.01 9.02 9.01 0 0 0
20/07/2023
9.01
 11,200 8.93 9.02 8.93 200 0 0.0
19/07/2023
9.02
 1,100 9.02 9.02 9.01 0 0 0
18/07/2023
8.93
 2,500 8.63 8.93 8.63 0 0 0
17/07/2023
8.98
 32,600 9.03 9.03 8.98 0 0 0
14/07/2023
8.98
 7,200 9.05 9.05 8.98 0 0 0
13/07/2023
9.03
 1,800 9.21 9.21 8.93 0 0 0
12/07/2023
9.21
 100 9.21 9.21 9.21 0 0 0
11/07/2023
9.12
 7,000 9.09 9.12 9.09 0 0 0
10/07/2023
9.09
 27,800 9.08 9.12 9.07 0 0 0
07/07/2023
9.08
 1,200 9.00 9.09 9.00 0 0 0
06/07/2023
9.01
 19,000 9.02 9.11 8.93 16,000 0 0.2
05/07/2023
8.98
 2,700 9.21 9.21 8.98 0 0 0
04/07/2023
9.11
 6,200 8.99 9.11 8.98 0 0 0
03/07/2023
9.11
 1,100 8.98 9.11 8.95 0 0 0
30/06/2023
9.12
 18,000 9.39 9.39 8.93 13,700 0 0.1
29/06/2023
9.39
 1,000 9.02 9.39 9.02 0 0 0
28/06/2023
9.11
 1,100 9.11 9.11 9.00 0 0 0
27/06/2023
9.11
 10,700 9.11 9.11 9.11 9,800 0 0.1
26/06/2023
9.11
 2,600 9.30 9.30 9.01 0 0 0
23/06/2023
9.30
 2,200 9.12 9.30 9.12 1,700 0 0.0
22/06/2023
9.30
 16,500 9.12 9.30 8.94 10,700 0 0.1
21/06/2023
9.16
 2,700 9.25 9.25 8.93 1,000 0 0.0
20/06/2023
9.02
 8,600 9.12 9.12 9.02 5,000 0 0.0
19/06/2023
9.39
 5,900 9.53 9.57 9.12 800 0 0.0
16/06/2023
9.62
 700 9.62 9.62 9.62 0 0 0
15/06/2023
9.62
 8,700 9.94 9.94 9.25 0 0 0
14/06/2023
9.94
 26,100 9.94 9.94 9.21 0 0 0
13/06/2023
9.62
 12,500 9.57 9.75 9.57 0 0 0
12/06/2023
9.57
 23,300 8.98 9.57 8.98 300 0 0.0
09/06/2023
8.97
 12,100 8.94 9.12 8.94 0 0 0
08/06/2023
8.98
 7,200 8.97 8.98 8.88 0 0 0
07/06/2023
8.97
 3,900 8.94 8.97 8.81 0 0 0
06/06/2023
8.92
 1,900 9.10 9.10 8.92 0 0 0
05/06/2023
9.10
 38,700 8.70 9.12 8.70 0 0 0
02/06/2023
8.65
 9,200 8.57 8.67 8.57 0 0 0
01/06/2023
8.64
 34,800 8.53 8.64 8.53 0 0 0
31/05/2023
8.53
 3,900 8.55 8.55 8.53 0 0 0
30/05/2023
8.55
 18,300 8.56 8.56 8.48 0 0 0
29/05/2023
8.54
 13,600 8.57 8.61 8.49 0 0 0
26/05/2023
8.57
 2,500 8.57 8.69 8.57 0 0 0
25/05/2023
8.57
 4,600 8.59 8.59 8.48 0 0 0
24/05/2023
8.60
 3,700 8.66 8.66 8.52 0 0 0
23/05/2023
8.61
 3,700 8.69 8.69 8.55 0 0 0
22/05/2023
8.66
 4,100 8.70 8.70 8.57 0 0 0
19/05/2023
8.70
 10,600 8.61 8.71 8.57 0 0 0
18/05/2023
8.78
 400 8.83 8.83 8.66 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2023
8.66
 8,100 9.30 9.30 8.66 0 0 0
16/05/2023
8.70
 3,300 8.66 8.70 8.66 0 0 0
15/05/2023
8.65
 16,100 8.57 8.79 8.57 0 0 0
12/05/2023
8.58
 3,500 8.57 8.58 8.57 0 0 0
11/05/2023
8.57
 6,000 8.57 8.65 8.57 0 0 0
10/05/2023
8.57
 4,600 8.66 8.66 8.57 0 0 0
09/05/2023
8.57
 6,200 8.58 8.58 8.54 0 0 0
08/05/2023
8.62
 1,800 8.66 8.66 8.62 0 0 0
05/05/2023
8.62
 12,800 8.66 8.83 8.59 0 0 0
04/05/2023
8.83
 1,200 8.57 8.83 8.57 0 0 0
28/04/2023
8.92
 4,300 8.57 9.14 8.57 0 0 0
27/04/2023
8.57
 900 8.38 8.57 8.38 0 0 0
26/04/2023
8.57
 0 8.57 8.57 8.57 0 0 0
25/04/2023
8.57
 0 8.57 8.57 8.57 0 0 0
24/04/2023
8.57
 3,400 8.56 8.66 8.56 0 0 0
21/04/2023
8.57
 1,000 8.57 8.60 8.57 0 0 0
20/04/2023
8.57
 1,700 8.40 8.57 8.33 0 0 0
19/04/2023
8.41
 4,900 8.57 8.57 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |