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)
21/11/2022
11.26
 900 11.48 11.48 10.26 0 0 0.0
18/11/2022
11.00
 1,100 10.05 11.00 10.00 0 0 0.0
17/11/2022
10.74
 300 10.31 10.74 10.31 0 0 0.0
16/11/2022
10.31
 12,700 9.22 10.39 9.22 0 0 0.0
15/11/2022
9.87
 800 9.87 9.87 9.87 0 0 0.0
14/11/2022
10.61
 900 11.35 11.35 10.61 0 0 0.0
11/11/2022
11.39
 0 11.39 11.39 11.39 0 0 0.0
10/11/2022
11.39
 1,400 10.83 11.39 10.70 0 0 0.0
09/11/2022
11.48
 1,700 11.04 11.56 10.35 0 0 0.0
08/11/2022
11.04
 7,200 11.69 11.69 11.04 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
11.09
 1,800 11.22 11.22 11.09 500 0 0.0
04/11/2022
11.91
 3,600 10.54 11.91 10.54 0 0 -0.0
03/11/2022
11.14
 1,200 11.22 11.22 10.54 0 0 -0.0
02/11/2022
11.22
 800 10.74 11.22 10.46 0 0 -0.0
01/11/2022
10.94
 5,600 10.74 10.94 10.74 0 0 -0.0
31/10/2022
10.78
 600 10.50 10.78 10.50 0 0 -0.0
28/10/2022
10.46
 2,500 10.46 10.46 10.34 0 0 -0.0
27/10/2022
10.01
 1,600 9.45 10.09 9.45 0 0 0
26/10/2022
10.09
 100 10.09 10.09 10.09 0 0 0
25/10/2022
10.09
 300 10.09 10.09 10.09 0 0 0
24/10/2022
10.09
 1,400 10.17 10.17 10.09 0 0 0
21/10/2022
10.82
 1,200 10.29 10.82 10.25 0 0 0
20/10/2022
10.94
 400 10.54 10.94 10.54 0 0 0
19/10/2022
10.90
 300 10.90 11.14 10.90 0 0 0
18/10/2022
11.14
 1,600 10.90 11.14 10.90 0 0 -0.0
17/10/2022
11.22
 300 11.14 11.22 11.14 0 0 -0.0
14/10/2022
11.18
 2,700 11.26 11.26 10.82 0 0 -0.0
13/10/2022
10.98
 2,000 11.30 11.30 10.62 0 400 -0.0
12/10/2022
11.02
 1,900 10.50 11.10 10.50 0 0 0.0
11/10/2022
11.10
 3,100 10.90 11.14 10.50 0 0 0.0
10/10/2022
11.22
 2,200 10.25 11.30 10.21 0 0 0.0
07/10/2022
10.90
 6,200 10.90 11.63 10.82 0 0 0
06/10/2022
11.63
 4,700 11.55 11.63 11.22 0 0 0
05/10/2022
11.55
 25,200 11.63 11.67 11.34 0 0 0
04/10/2022
10.94
 18,900 11.06 11.67 10.94 0 0 0
03/10/2022
10.94
 12,000 11.71 11.79 10.94 0 0 0
30/09/2022
11.75
 3,700 11.47 11.75 11.02 0 0 0
29/09/2022
11.79
 70,600 12.19 12.19 11.79 0 0 0
28/09/2022
12.19
 45,100 12.19 12.43 12.11 0 0 0
27/09/2022
12.43
 500 12.52 12.52 12.07 0 0 0
26/09/2022
12.19
 59,400 12.43 12.64 12.03 0 0 0
23/09/2022
12.47
 25,900 12.19 12.47 12.11 0 0 0
22/09/2022
12.47
 52,900 12.43 12.60 11.95 0 0 0
21/09/2022
12.35
 13,500 12.76 12.76 11.95 0 0 0
20/09/2022
12.43
 76,200 12.43 12.68 11.99 0 0 0
19/09/2022
12.43
 82,100 12.43 12.52 12.11 0 0 0
16/09/2022
12.43
 92,100 12.72 13.12 12.35 0 0 0
15/09/2022
12.80
 127,600 13.16 13.16 12.72 0 0 0
14/09/2022
13.32
 113,400 12.92 13.32 12.76 0 0 0
13/09/2022
12.92
 169,800 14.13 14.25 12.92 0 0 0
12/09/2022
13.77
 201,600 14.13 14.17 13.77 0 0 0
09/09/2022
14.25
 188,100 13.73 14.37 13.73 0 0 0
08/09/2022
14.21
 276,800 13.97 14.21 13.73 0 0 0
07/09/2022
14.21
 142,500 14.25 14.61 13.73 0 0 0
06/09/2022
14.29
 60,400 14.09 14.37 13.32 0 0 0
05/09/2022
14.29
 1,100 14.41 14.41 14.25 0 0 0
31/08/2022
14.29
 193,600 14.13 14.41 14.01 0 0 0
30/08/2022
14.25
 122,200 14.13 14.37 14.05 0 0 0
29/08/2022
14.25
 120,400 14.29 14.37 14.05 0 0 0
26/08/2022
14.45
 166,100 14.45 14.57 14.13 0 0 0
25/08/2022
14.45
 195,000 14.37 14.61 14.21 0 0 0
24/08/2022
14.49
 182,000 14.29 14.70 14.13 0 0 0
23/08/2022
14.37
 122,700 14.21 14.61 14.17 0 0 0
22/08/2022
14.49
 215,300 14.29 14.53 14.13 0 0 0
19/08/2022
14.29
 202,700 14.37 14.45 14.21 0 0 0
18/08/2022
14.45
 191,600 14.49 14.61 14.17 0 0 0
17/08/2022
14.49
 206,600 14.29 14.49 14.21 0 0 0
16/08/2022
14.29
 293,700 14.09 14.61 13.97 0 0 0
15/08/2022
14.09
 250,700 14.33 14.45 14.05 0 0 0
12/08/2022
14.37
 232,200 14.94 14.94 14.37 0 0 0
11/08/2022
14.98
 126,800 15.02 15.26 14.70 0 0 0
10/08/2022
15.02
 124,500 14.94 15.26 14.53 0 0 0
09/08/2022
15.02
 167,800 15.10 15.14 14.61 0 0 0
08/08/2022
15.10
 118,200 15.02 15.26 14.70 0 0 0
05/08/2022
15.10
 137,600 15.18 15.26 14.78 0 0 0
04/08/2022
15.22
 128,700 14.94 15.34 14.86 0 0 0
03/08/2022
15.26
 231,200 14.78 15.42 14.61 0 0 0
02/08/2022
15.02
 282,400 14.61 15.02 14.09 0 0 0
01/08/2022
14.65
 106,400 14.53 14.70 14.45 0 0 0
29/07/2022
14.61
 122,200 14.61 14.78 14.29 0 0 0
28/07/2022
14.61
 172,800 14.13 14.61 14.05 0 0 0
27/07/2022
14.21
 148,600 14.37 14.57 13.97 0 0 0
26/07/2022
14.53
 122,600 14.53 14.70 14.25 0 0 0
25/07/2022
14.61
 179,400 14.53 14.70 14.17 0 0 0
22/07/2022
14.70
 196,600 15.02 15.22 14.65 0 0 0
21/07/2022
15.02
 129,600 14.86 15.18 14.65 0 0 0
20/07/2022
14.94
 281,100 14.29 14.94 14.21 0 0 0
19/07/2022
14.37
 115,300 14.49 14.53 14.21 0 0 0
18/07/2022
14.49
 134,100 14.45 14.78 14.09 0 0 0
15/07/2022
14.49
 178,200 14.53 14.94 14.29 0 0 0
14/07/2022
14.82
 168,900 14.05 14.82 13.97 0 0 0
13/07/2022
14.29
 244,900 13.56 14.29 13.48 0 0 0
12/07/2022
13.89
 122,300 13.56 13.89 13.48 0 0 0
11/07/2022
13.73
 48,300 13.77 13.89 13.56 0 0 0
08/07/2022
13.77
 72,800 13.65 13.81 13.56 0 0 0
07/07/2022
13.65
 59,000 13.44 13.73 13.36 0 0 0
06/07/2022
13.52
 54,700 13.48 13.65 13.40 0 0 0
05/07/2022
13.73
 45,800 13.56 13.77 13.16 0 0 0
04/07/2022
13.81
 58,900 13.73 13.85 13.48 0 0 0
01/07/2022
13.97
 66,800 13.73 14.05 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |