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)
#201 26/07/2023
8.88
-0.15
 5,300 8.95 8.99 8.88 0 0 0
#202 25/07/2023
9.04
0
 600 9.04 9.04 9.04 0 0 0
#203 24/07/2023
9.04
0.18
 9,400 8.85 9.08 8.85 0 0 0
#204 21/07/2023
8.86
0.01
 11,400 8.85 8.86 8.85 0 0 0
#205 20/07/2023
8.85
-0.01
 11,200 8.77 8.86 8.77 200 0 0.0
#206 19/07/2023
8.86
0.09
 1,100 8.86 8.86 8.85 0 0 0
#207 18/07/2023
8.77
-0.04
 2,500 8.47 8.77 8.47 0 0 0
#208 17/07/2023
8.81
0
 32,600 8.87 8.87 8.81 0 0 0
#209 14/07/2023
8.81
-0.05
 7,200 8.88 8.88 8.81 0 0 0
#210 13/07/2023
8.87
-0.17
 1,800 9.04 9.04 8.77 0 0 0
#211 12/07/2023
9.04
0.09
 100 9.04 9.04 9.04 0 0 0
#212 11/07/2023
8.95
0.03
 7,000 8.92 8.95 8.92 0 0 0
#213 10/07/2023
8.92
0.01
 27,800 8.91 8.95 8.90 0 0 0
#214 07/07/2023
8.91
0.06
 1,200 8.83 8.92 8.83 0 0 0
#215 06/07/2023
8.85
0.04
 19,000 8.86 8.94 8.77 16,000 0 0.2
#216 05/07/2023
8.81
-0.13
 2,700 9.04 9.04 8.81 0 0 0
#217 04/07/2023
8.94
0
 6,200 8.82 8.94 8.81 0 0 0
#218 03/07/2023
8.94
-0.01
 1,100 8.81 8.94 8.79 0 0 0
#219 30/06/2023
8.95
-0.27
 18,000 9.22 9.22 8.77 13,700 0 0.1
#220 29/06/2023
9.22
0.28
 1,000 8.86 9.22 8.86 0 0 0
#221 28/06/2023
8.94
0
 1,100 8.94 8.94 8.83 0 0 0
#222 27/06/2023
8.94
0
 10,700 8.94 8.94 8.94 9,800 0 0.1
#223 26/06/2023
8.94
-0.19
 2,600 9.13 9.13 8.85 0 0 0
#224 23/06/2023
9.13
0
 2,200 8.95 9.13 8.95 1,700 0 0.0
#225 22/06/2023
9.13
0.13
 16,500 8.95 9.13 8.78 10,700 0 0.1
#226 21/06/2023
8.99
0.13
 2,700 9.08 9.08 8.77 1,000 0 0.0
#227 20/06/2023
8.86
-0.36
 8,600 8.95 8.95 8.86 5,000 0 0.0
#228 19/06/2023
9.22
-0.22
 5,900 9.35 9.39 8.95 800 0 0.0
#229 16/06/2023
9.44
0
 700 9.44 9.44 9.44 0 0 0
#230 15/06/2023
9.44
-0.31
 8,700 9.75 9.75 9.08 0 0 0
#231 14/06/2023
9.75
0.31
 26,100 9.75 9.75 9.04 0 0 0
#232 13/06/2023
9.44
0.04
 12,500 9.39 9.57 9.39 0 0 0
#233 12/06/2023
9.39
0.59
 23,300 8.81 9.39 8.81 300 0 0.0
#234 09/06/2023
8.80
-0.01
 12,100 8.78 8.95 8.78 0 0 0
#235 08/06/2023
8.81
0.01
 7,200 8.80 8.81 8.71 0 0 0
#236 07/06/2023
8.80
0.04
 3,900 8.78 8.80 8.64 0 0 0
#237 06/06/2023
8.76
-0.17
 1,900 8.93 8.93 8.76 0 0 0
#238 05/06/2023
8.93
0.44
 38,700 8.54 8.95 8.54 0 0 0
#239 02/06/2023
8.49
0.01
 9,200 8.41 8.51 8.41 0 0 0
#240 01/06/2023
8.48
0.11
 34,800 8.37 8.48 8.37 0 0 0
#241 31/05/2023
8.37
-0.02
 3,900 8.39 8.39 8.37 0 0 0
#242 30/05/2023
8.39
0.01
 18,300 8.40 8.40 8.32 0 0 0
#243 29/05/2023
8.38
-0.03
 13,600 8.41 8.46 8.33 0 0 0
#244 26/05/2023
8.41
0
 2,500 8.41 8.53 8.41 0 0 0
#245 25/05/2023
8.41
-0.03
 4,600 8.43 8.43 8.32 0 0 0
#246 24/05/2023
8.44
-0.02
 3,700 8.50 8.50 8.37 0 0 0
#247 23/05/2023
8.46
-0.04
 3,700 8.53 8.53 8.39 0 0 0
#248 22/05/2023
8.50
-0.04
 4,100 8.54 8.54 8.41 0 0 0
#249 19/05/2023
8.54
-0.08
 10,600 8.46 8.55 8.41 0 0 0
#250 18/05/2023
8.62
0.12
 400 8.67 8.67 8.50 0 0 0
#251 17/05/2023
8.50
-0.04
 8,100 9.13 9.13 8.50 0 0 0
#252 16/05/2023
8.54
0.05
 3,300 8.50 8.54 8.50 0 0 0
#253 15/05/2023
8.49
0.07
 16,100 8.42 8.63 8.41 0 0 0
#254 12/05/2023
8.43
0.01
 3,500 8.42 8.43 8.42 0 0 0
#255 11/05/2023
8.42
0.01
 6,000 8.42 8.49 8.42 0 0 0
#256 10/05/2023
8.41
0
 4,600 8.50 8.50 8.41 0 0 0
#257 09/05/2023
8.41
-0.05
 6,200 8.43 8.43 8.38 0 0 0
#258 08/05/2023
8.46
0
 1,800 8.50 8.50 8.46 0 0 0
#259 05/05/2023
8.46
-0.21
 12,800 8.50 8.67 8.43 0 0 0
#260 04/05/2023
8.67
-0.09
 1,200 8.42 8.67 8.42 0 0 0
#261 28/04/2023
8.76
0.34
 4,300 8.42 8.97 8.42 0 0 0
#262 27/04/2023
8.42
0
 900 8.22 8.42 8.22 0 0 0
#263 26/04/2023
8.42
0
 0 8.42 8.42 8.42 0 0 0
#264 25/04/2023
8.42
0
 0 8.42 8.42 8.42 0 0 0
#265 24/04/2023
8.42
0.01
 3,400 8.40 8.50 8.40 0 0 0
#266 21/04/2023
8.41
-0.01
 1,000 8.41 8.44 8.41 0 0 0
#267 20/04/2023
8.42
0.16
 1,700 8.25 8.42 8.18 0 0 0
#268 19/04/2023
8.26
-0.24
 4,900 8.42 8.42 8.25 0 0 0
#269 18/04/2023
8.49
-0.01
 3,000 8.36 8.49 8.33 0 0 0
#270 17/04/2023
8.50
0
 400 8.34 8.50 8.34 0 0 0
#271 14/04/2023
8.50
0
 4,600 8.50 8.59 8.42 0 0 0
#272 13/04/2023
8.50
-0.09
 1,100 8.50 8.50 8.50 0 0 0
#273 12/04/2023
8.59
-0.04
 700 8.63 8.63 8.50 0 0 0
#274 11/04/2023
8.63
0
 1,600 8.37 8.63 8.37 0 0 0
#275 10/04/2023
8.63
0.14
 2,200 8.84 8.84 8.43 0 0 0
#276 07/04/2023
8.49
0.15
 6,900 8.36 8.49 8.33 0 0 0
#277 06/04/2023
8.34
0.03
 4,800 8.31 8.35 8.22 0 0 0
#278 05/04/2023
8.31
0.06
 3,200 8.25 8.31 8.20 0 0 0
#279 04/04/2023
8.25
0.05
 8,000 8.20 8.29 8.20 0 0 0
#280 03/04/2023
8.20
0.02
 6,000 8.18 8.46 8.18 0 0 0
#281 31/03/2023
8.18
0.09
 5,300 8.09 8.19 8.08 0 0 0
#282 30/03/2023
8.09
-0.13
 3,700 8.21 8.25 8.09 0 0 0
#283 29/03/2023
8.21
-0.10
 1,200 8.18 8.32 8.17 0 0 0
#284 28/03/2023
8.32
-0.01
 3,400 8.71 8.71 8.18 0 0 0
#285 27/03/2023
8.32
0.07
 1,000 8.49 8.49 8.25 0 0 0
#286 24/03/2023
8.26
0.01
 1,200 8.40 8.40 8.25 0 0 0
#287 23/03/2023
8.25
-0.09
 5,100 8.29 8.29 8.25 0 0 0
#288 22/03/2023
8.33
-0.10
 1,500 8.33 8.33 8.33 0 0 0
#289 21/03/2023
8.43
-0.02
 2,200 8.45 8.45 8.22 0 0 0.1
#290 20/03/2023
8.45
0
 600 8.45 8.45 8.42 0 0 0.1
#291 17/03/2023
8.45
-0.01
 1,200 8.46 8.46 8.33 0 0 0.1
#292 16/03/2023
8.46
0
 1,000 8.46 8.46 8.46 0 0 0.1
#293 15/03/2023
8.46
-0.09
 3,900 8.40 8.46 8.29 0 0 0.1
#294 14/03/2023
8.54
0.09
 1,900 8.42 8.54 8.31 0 0 0.1
#295 13/03/2023
8.46
-0.04
 300 8.46 8.46 8.46 0 0 0.1
#296 10/03/2023
8.50
0.03
 1,100 8.48 8.50 8.48 0 0 0.1
#297 09/03/2023
8.48
0.07
 3,300 8.38 8.48 8.37 0 0 0.1
#298 08/03/2023
8.41
-0.09
 3,400 8.50 8.50 8.37 0 0 0.1
#299 07/03/2023
8.49
0.08
 300 8.42 8.49 8.42 0 0 0.1
#300 06/03/2023
8.42
0.01
 4,400 8.50 8.50 8.33 0 0 0.1

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