Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

9.10
0
(0%)
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
(2024-04-19) 		-0.43 -4.51% 273,600 0 0
8.90
9.53
9.10
2 tháng
(2024-03-19) 		-0.88 -8.78% 2,492,600 -59,300 -0.7
8.90
10.20
9.10
3 tháng
(2024-02-19) 		0.42 4.85% 3,294,600 -59,300 -0.7
8.68
10.20
9.10
6 tháng
(2023-11-20) 		0.25 2.84% 3,429,900 -58,900 -0.7
8.26
10.20
9.10
12 tháng
(2023-05-24) 		0.66 7.85% 4,371,000 110,300 1.0
8.26
10.20
9.10
24 tháng
(2022-05-30) 		-3.98 -30.42% 15,966,800 125,600 2.7
8.08
14.98
9.10
36 tháng
(2021-11-03) 		2.31 34.10% 36,425,400 125,600 2.7
6.79
20.80
9.10
60 tháng
(2021-11-03) 		2.31 34.10% 36,425,400 125,600 2.7
6.79
20.80
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.71
-0.09
 4,900 8.50 8.71 8.50 0 0 0
#102 14/12/2023
8.80
0
 0 8.80 8.80 8.80 0 0 0
#103 13/12/2023
8.80
-0.12
 300 8.76 8.80 8.76 0 0 0
#104 12/12/2023
8.91
0.06
 100 8.91 8.91 8.91 0 0 0
#105 11/12/2023
8.85
-0.09
 4,000 8.92 8.94 8.46 0 0 0
#106 08/12/2023
8.94
0
 0 8.94 8.94 8.94 0 0 0
#107 07/12/2023
8.94
0
 22,600 8.62 8.94 8.62 0 0 0
#108 06/12/2023
8.94
0.08
 9,000 8.71 9.39 8.68 0 0 0
#109 05/12/2023
8.86
0
 500 8.86 8.86 8.86 0 0 0
#110 04/12/2023
8.86
-0.04
 200 8.90 8.90 8.86 0 0 0
#111 01/12/2023
8.90
0
 0 8.90 8.90 8.90 0 0 0
#112 30/11/2023
8.90
0.02
 500 8.68 8.90 8.68 0 0 0
#113 29/11/2023
8.88
0.03
 700 8.77 8.88 8.68 0 0 0
#114 28/11/2023
8.86
-0.08
 700 8.77 8.86 8.68 0 0 0
#115 27/11/2023
8.94
0
 2,900 8.77 8.94 8.77 0 0 0
#116 24/11/2023
8.94
0
 0 8.94 8.94 8.94 0 0 0
#117 23/11/2023
8.94
0
 100 8.94 8.94 8.94 0 0 0
#118 22/11/2023
8.94
0
 0 8.94 8.94 8.94 0 0 0
#119 21/11/2023
8.94
0.09
 100 8.94 8.94 8.94 0 0 0
#120 20/11/2023
8.85
0.01
 1,000 8.85 8.85 8.77 0 0 0
#121 17/11/2023
8.84
-0.02
 400 8.83 8.84 8.83 0 0 0
#122 16/11/2023
8.86
-0.04
 200 8.61 8.86 8.61 0 0 0
#123 15/11/2023
8.90
0.13
 3,200 8.61 8.90 8.50 0 0 0
#124 14/11/2023
8.77
0.08
 6,300 8.92 8.92 8.59 0 0 0
#125 13/11/2023
8.69
-0.26
 2,200 9.35 9.35 8.68 0 0 0
#126 10/11/2023
8.95
0.09
 400 8.59 8.95 8.59 0 0 0
#127 09/11/2023
8.86
-0.09
 19,600 8.51 8.86 8.32 0 0 0
#128 08/11/2023
8.95
0
 1,400 8.90 8.95 8.59 0 0 0
#129 07/11/2023
8.95
0
 0 8.95 8.95 8.95 0 0 0
#130 06/11/2023
8.95
-0.40
 200 8.95 8.95 8.95 0 0 0
#131 03/11/2023
9.35
0
 0 9.35 9.35 9.35 0 0 0
#132 02/11/2023
9.35
0
 0 9.35 9.35 9.35 0 0 0
#133 01/11/2023
9.35
0
 0 9.35 9.35 9.35 0 0 0
#134 31/10/2023
9.35
0
 400 8.77 9.35 8.77 0 0 0
#135 30/10/2023
9.35
0
 300 8.70 9.35 8.70 0 0 0
#136 27/10/2023
9.35
-0.67
 6,500 9.35 9.35 9.35 0 0 0
#137 26/10/2023
10.02
0
 0 10.02 10.02 10.02 0 0 0
#138 25/10/2023
10.02
0.31
 7,500 9.04 10.02 9.04 0 0 0
#139 24/10/2023
9.71
0.63
 8,000 9.13 9.71 8.51 3,200 0 0.0
#140 23/10/2023
9.08
-0.04
 400 8.68 9.08 8.68 0 0 0
#141 20/10/2023
9.13
-0.13
 8,000 8.69 9.13 8.68 6,800 0 0.1
#142 19/10/2023
9.26
0.49
 1,400 8.99 9.26 8.75 0 0 0
#143 18/10/2023
8.77
-0.45
 11,000 8.77 8.99 8.77 9,700 0 0.1
#144 17/10/2023
9.22
0
 1,300 9.22 9.22 8.77 0 0 0
#145 16/10/2023
9.22
0.56
 10,700 8.71 9.22 8.68 3,700 0 0.0
#146 13/10/2023
8.65
0.02
 5,400 8.68 8.82 8.64 3,600 0 0.0
#147 12/10/2023
8.63
-0.40
 1,500 8.68 8.94 8.63 0 0 0
#148 11/10/2023
9.04
0
 4,700 8.95 9.04 8.64 0 0 0
#149 10/10/2023
9.04
0.10
 3,000 8.95 9.04 8.88 0 0 0
#150 09/10/2023
8.94
-0.10
 5,500 8.99 8.99 8.86 100 0 0.0
#151 06/10/2023
9.04
0.31
 100 9.04 9.04 9.04 0 0 0
#152 05/10/2023
8.72
-0.04
 6,500 8.60 8.72 8.58 0 0 0
#153 04/10/2023
8.77
0
 0 8.77 8.77 8.77 0 0 0
#154 03/10/2023
8.77
-0.15
 4,000 9.39 9.39 8.77 0 0 0
#155 02/10/2023
8.92
0.34
 100 8.92 8.92 8.92 0 0 0
#156 29/09/2023
8.58
0.04
 500 8.88 8.88 8.58 0 0 0
#157 28/09/2023
8.54
-0.22
 1,000 9.22 9.26 8.43 0 0 0
#158 27/09/2023
8.77
-0.14
 7,800 8.41 8.77 8.41 0 0 0
#159 26/09/2023
8.91
-0.66
 10,800 9.13 9.13 8.91 0 0 0
#160 25/09/2023
9.57
-0.09
 3,600 9.57 9.57 8.99 0 0 0
#161 22/09/2023
9.66
-0.18
 9,300 9.31 9.75 9.17 0 200 -0.0
#162 21/09/2023
9.84
0.49
 10,700 9.35 9.84 8.86 5,000 0 0.0
#163 20/09/2023
9.35
0.40
 32,900 8.90 9.35 8.77 10,700 0 0.1
#164 19/09/2023
8.95
-0.04
 1,100 8.95 8.95 8.61 0 0 0
#165 18/09/2023
8.99
0.13
 2,400 8.99 8.99 8.86 0 0 0
#166 15/09/2023
8.86
-0.04
 200 8.86 8.86 8.86 0 0 0
#167 14/09/2023
8.90
-0.04
 2,100 8.80 8.90 8.68 0 0 0
#168 13/09/2023
8.95
0
 8,700 8.99 8.99 8.81 0 0 0
#169 12/09/2023
8.95
0.18
 11,200 8.77 8.95 8.77 0 0 0
#170 11/09/2023
8.77
-0.05
 2,200 8.83 8.83 8.77 0 0 0
#171 08/09/2023
8.82
-0.11
 3,700 8.93 8.93 8.82 0 0 0
#172 07/09/2023
8.93
0
 4,900 8.94 8.94 8.78 0 0 0
#173 06/09/2023
8.93
0.01
 6,200 8.94 8.94 8.85 0 0 0
#174 05/09/2023
8.92
0.05
 11,500 8.86 8.92 8.86 4,800 0 0.0
#175 31/08/2023
8.87
-0.05
 2,200 8.72 8.94 8.72 1,900 0 0.0
#176 30/08/2023
8.92
-0.01
 1,400 8.93 8.93 8.92 0 0 0
#177 29/08/2023
8.93
0
 3,000 8.90 8.94 8.90 0 0 0
#178 28/08/2023
8.93
0.03
 3,500 8.91 8.94 8.77 100 0 0.0
#179 25/08/2023
8.90
-0.01
 1,600 8.91 8.91 8.90 0 0 0
#180 24/08/2023
8.91
0.05
 15,100 8.86 8.92 8.85 12,100 0 0.1
#181 23/08/2023
8.86
0.13
 6,100 8.81 8.86 8.69 0 0 0
#182 22/08/2023
8.72
0
 6,000 8.86 8.86 8.59 0 0 0
#183 21/08/2023
8.72
-0.22
 5,500 8.86 8.94 8.72 0 0 0
#184 18/08/2023
8.95
-0.04
 18,800 8.95 9.04 8.77 0 0 0
#185 17/08/2023
8.99
0.04
 23,500 8.95 8.99 8.94 20,000 0 0.2
#186 16/08/2023
8.95
0.13
 18,100 8.78 8.95 8.69 12,500 0 0.1
#187 15/08/2023
8.82
-0.11
 11,500 8.94 9.04 8.79 0 0 0
#188 14/08/2023
8.93
0.09
 29,500 8.91 9.13 8.90 0 0 0
#189 11/08/2023
8.84
0.04
 35,600 8.82 8.86 8.64 16,000 0 0.2
#190 10/08/2023
8.80
0.03
 7,200 8.86 8.86 8.80 0 0 0
#191 09/08/2023
8.77
-0.22
 2,500 8.95 8.95 8.77 0 0 0
#192 08/08/2023
8.99
-0.22
 3,100 8.86 9.04 8.86 0 0 0
#193 07/08/2023
9.22
0
 13,400 8.95 9.22 8.77 0 0 0
#194 04/08/2023
9.22
0.13
 3,800 8.89 9.22 8.89 0 0 0
#195 03/08/2023
9.08
-0.13
 700 9.26 9.26 9.08 0 0 0
#196 02/08/2023
9.22
0.04
 7,500 9.13 9.31 8.95 0 0 0
#197 01/08/2023
9.17
0.22
 13,600 9.17 9.17 8.94 0 0 0
#198 31/07/2023
8.95
0
 8,300 9.31 9.31 8.88 0 0 0
#199 28/07/2023
8.95
0
 2,800 8.95 8.95 8.95 0 0 0
#200 27/07/2023
8.95
0.06
 2,600 8.88 8.95 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc