Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.06
0.02
(0.25%)
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)
18/04/2023
8.65
 3,000 8.51 8.65 8.49 0 0 0
17/04/2023
8.66
 400 8.50 8.66 8.50 0 0 0
14/04/2023
8.66
 4,600 8.66 8.75 8.57 0 0 0
13/04/2023
8.66
 1,100 8.66 8.66 8.66 0 0 0
12/04/2023
8.75
 700 8.79 8.79 8.66 0 0 0
11/04/2023
8.79
 1,600 8.53 8.79 8.53 0 0 0
10/04/2023
8.79
 2,200 9.01 9.01 8.58 0 0 0
07/04/2023
8.65
 6,900 8.51 8.65 8.49 0 0 0
06/04/2023
8.50
 4,800 8.46 8.51 8.38 0 0 0
05/04/2023
8.46
 3,200 8.40 8.46 8.36 0 0 0
04/04/2023
8.40
 8,000 8.35 8.44 8.35 0 0 0
03/04/2023
8.35
 6,000 8.33 8.62 8.33 0 0 0
31/03/2023
8.33
 5,300 8.24 8.34 8.23 0 0 0
30/03/2023
8.24
 3,700 8.37 8.40 8.24 0 0 0
29/03/2023
8.37
 1,200 8.33 8.47 8.32 0 0 0
28/03/2023
8.47
 3,400 8.88 8.88 8.33 0 0 0
27/03/2023
8.48
 1,000 8.64 8.64 8.40 0 0 0
24/03/2023
8.41
 1,200 8.56 8.56 8.40 0 0 0
23/03/2023
8.40
 5,100 8.44 8.44 8.40 0 0 0
22/03/2023
8.49
 1,500 8.49 8.49 8.49 0 0 0
21/03/2023
8.59
 2,200 8.61 8.61 8.38 0 0 0.1
20/03/2023
8.61
 600 8.61 8.61 8.57 0 0 0.1
17/03/2023
8.61
 1,200 8.62 8.62 8.49 0 0 0.1
16/03/2023
8.62
 1,000 8.62 8.62 8.62 0 0 0.1
15/03/2023
8.62
 3,900 8.56 8.62 8.44 0 0 0.1
14/03/2023
8.70
 1,900 8.57 8.70 8.46 0 0 0.1
13/03/2023
8.62
 300 8.62 8.62 8.62 0 0 0.1
10/03/2023
8.66
 1,100 8.64 8.66 8.64 0 0 0.1
09/03/2023
8.64
 3,300 8.54 8.64 8.53 0 0 0.1
08/03/2023
8.57
 3,400 8.66 8.66 8.53 0 0 0.1
07/03/2023
8.65
 300 8.57 8.65 8.57 0 0 0.1
06/03/2023
8.57
 4,400 8.66 8.66 8.49 0 0 0.1
03/03/2023
8.57
 6,400 8.53 8.57 8.53 0 0 0.1
02/03/2023
8.62
 4,300 8.38 8.70 8.38 0 0 0.1
01/03/2023
8.57
 3,700 8.57 8.57 8.44 0 0 0.1
28/02/2023
8.57
 3,600 8.35 8.66 8.35 0 0 0.1
27/02/2023
8.66
 500 8.75 8.83 8.40 0 0 0.1
24/02/2023
8.66
 800 8.75 8.75 8.32 0 0 0.1
23/02/2023
8.66
 6,100 8.66 8.66 8.66 5,000 0 0.1
22/02/2023
8.75
 6,200 8.88 8.88 8.66 0 0 0.1
21/02/2023
8.66
 51,900 9.05 9.05 8.66 0 0 0.1
20/02/2023
8.92
 1,700 8.88 8.92 8.88 0 0 0.1
17/02/2023
8.92
 14,500 8.83 8.92 8.66 10,000 0 0.1
16/02/2023
8.44
 5,200 8.70 8.88 8.44 0 0 0.0
15/02/2023
8.92
 1,000 8.19 8.92 8.19 0 0 0.0
14/02/2023
8.70
 11,200 8.66 8.88 8.32 0 0 0.0
13/02/2023
8.92
 700 8.92 8.92 8.49 0 0 0.0
10/02/2023
8.92
 3,700 8.42 9.01 8.42 0 0 0.0
09/02/2023
9.01
 1,200 9.01 9.01 8.79 100 0 0.0
08/02/2023
9.09
 1,900 9.01 9.09 8.83 0 0 0.0
07/02/2023
8.75
 1,300 8.75 9.05 8.75 0 0 0.0
06/02/2023
9.09
 1,800 9.09 9.09 8.83 0 0 0.0
03/02/2023
9.09
 2,700 8.92 9.09 8.79 0 0 0.0
02/02/2023
9.05
 1,100 9.01 9.05 8.79 0 0 0.0
01/02/2023
8.88
 10,500 9.05 9.09 8.88 100 0 0.0
31/01/2023
9.01
 4,800 9.09 9.09 8.92 0 0 0.0
30/01/2023
9.09
 6,100 9.44 9.44 9.01 0 0 0.0
27/01/2023
9.44
 6,100 9.09 9.44 8.66 0 0 0.0
19/01/2023
9.27
 10,600 8.66 9.27 8.57 0 0 0.0
18/01/2023
8.66
 1,800 8.75 8.75 8.66 0 0 0.0
17/01/2023
8.70
 4,500 9.14 9.14 8.19 0 0 0.0
16/01/2023
8.75
 11,800 8.92 8.92 7.80 0 0 0.0
13/01/2023
8.36
 2,200 8.79 8.79 8.36 0 0 0.0
12/01/2023
8.83
 1,500 8.38 8.83 8.38 0 0 0.0
11/01/2023
8.83
 10,200 8.61 8.83 8.61 0 0 0.0
10/01/2023
8.61
 900 8.62 8.62 8.61 0 0 0.0
09/01/2023
8.66
 3,400 8.44 8.66 8.44 0 0 0.0
06/01/2023
8.83
 1,800 8.92 8.92 8.43 0 0 0.0
05/01/2023
9.05
 6,900 8.70 9.05 8.70 0 0 0.0
04/01/2023
8.75
 1,600 8.49 8.79 8.49 0 0 0.0
03/01/2023
8.65
 13,500 8.58 8.66 8.32 0 0 0.0
30/12/2022
8.38
 1,800 8.40 8.40 8.35 0 0 0.0
29/12/2022
8.35
 1,200 8.35 8.35 8.08 0 0 0.0
28/12/2022
8.35
 4,200 8.36 8.36 8.14 0 0 0.0
27/12/2022
8.36
 4,500 7.68 8.38 7.68 0 0 0.0
26/12/2022
8.23
 4,300 8.49 8.50 8.23 0 0 0.0
23/12/2022
8.49
 6,100 8.57 8.57 8.24 0 0 0.0
22/12/2022
8.57
 1,300 8.60 9.05 8.55 0 0 0.0
21/12/2022
8.54
 7,900 8.49 8.57 8.23 0 0 0.0
20/12/2022
8.49
 8,800 8.32 8.51 8.19 0 0 0.0
19/12/2022
8.51
 10,300 8.83 9.09 8.23 0 0 0.0
16/12/2022
8.83
 7,600 8.96 9.14 8.79 0 0 0.0
15/12/2022
9.14
 5,800 9.31 9.31 8.92 0 0 0.0
14/12/2022
8.79
 54,900 8.79 9.44 8.79 0 0 0.0
13/12/2022
9.44
 12,900 9.53 9.53 9.44 0 0 0.0
12/12/2022
10.13
 30,300 10.39 10.39 9.83 0 0 0.0
09/12/2022
10.57
 6,100 10.65 11.22 10.57 0 0 0.0
08/12/2022
11.35
 19,600 11.52 11.52 10.83 0 0 0.0
07/12/2022
11.22
 1,100 10.57 11.35 10.57 0 0 0.0
06/12/2022
11.30
 400 10.83 11.30 10.78 0 0 0.0
05/12/2022
11.56
 3,300 11.26 11.78 11.13 0 0 0.0
02/12/2022
11.82
 4,200 11.26 11.82 11.04 0 0 0.0
01/12/2022
11.87
 17,900 11.52 11.95 11.26 0 0 0.0
30/11/2022
12.04
 1,600 11.69 12.13 11.43 0 0 0.0
29/11/2022
12.13
 900 11.43 12.13 11.43 0 0 0.0
28/11/2022
12.21
 100 12.21 12.21 12.21 0 0 0.0
25/11/2022
11.82
 1,500 10.87 11.87 10.87 0 0 0.0
24/11/2022
11.61
 800 10.96 11.61 10.91 0 0 0.0
23/11/2022
11.69
 300 11.87 11.87 11.00 0 0 0.0
22/11/2022
11.65
 100 11.65 11.65 11.65 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |