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)
#301 03/03/2023
8.41
-0.05
 6,400 8.37 8.41 8.37 0 0 0.1
#302 02/03/2023
8.46
0.04
 4,300 8.23 8.54 8.23 0 0 0.1
#303 01/03/2023
8.42
0
 3,700 8.42 8.42 8.29 0 0 0.1
#304 28/02/2023
8.42
-0.09
 3,600 8.20 8.50 8.20 0 0 0.1
#305 27/02/2023
8.50
0
 500 8.59 8.67 8.25 0 0 0.1
#306 24/02/2023
8.50
0
 800 8.59 8.59 8.17 0 0 0.1
#307 23/02/2023
8.50
-0.09
 6,100 8.50 8.50 8.50 5,000 0 0.1
#308 22/02/2023
8.59
0.09
 6,200 8.71 8.71 8.50 0 0 0.1
#309 21/02/2023
8.50
-0.26
 51,900 8.88 8.88 8.50 0 0 0.1
#310 20/02/2023
8.76
0
 1,700 8.71 8.76 8.71 0 0 0.1
#311 17/02/2023
8.76
0.48
 14,500 8.67 8.76 8.50 10,000 0 0.1
#312 16/02/2023
8.28
-0.48
 5,200 8.54 8.71 8.28 0 0 0.0
#313 15/02/2023
8.76
0.21
 1,000 8.04 8.76 8.04 0 0 0.0
#314 14/02/2023
8.54
-0.21
 11,200 8.50 8.71 8.16 0 0 0.0
#315 13/02/2023
8.76
0
 700 8.76 8.76 8.33 0 0 0.0
#316 10/02/2023
8.76
-0.09
 3,700 8.26 8.84 8.26 0 0 0.0
#317 09/02/2023
8.84
-0.09
 1,200 8.84 8.84 8.63 100 0 0.0
#318 08/02/2023
8.93
0.34
 1,900 8.84 8.93 8.67 0 0 0.0
#319 07/02/2023
8.59
-0.34
 1,300 8.59 8.88 8.59 0 0 0.0
#320 06/02/2023
8.93
0
 1,800 8.93 8.93 8.67 0 0 0.0
#321 03/02/2023
8.93
0.04
 2,700 8.76 8.93 8.63 0 0 0.0
#322 02/02/2023
8.88
0.17
 1,100 8.84 8.88 8.63 0 0 0.0
#323 01/02/2023
8.71
-0.13
 10,500 8.88 8.93 8.71 100 0 0.0
#324 31/01/2023
8.84
-0.09
 4,800 8.93 8.93 8.76 0 0 0.0
#325 30/01/2023
8.93
-0.34
 6,100 9.27 9.27 8.84 0 0 0.0
#326 27/01/2023
9.27
0.17
 6,100 8.93 9.27 8.50 0 0 0.0
#327 19/01/2023
9.10
0.60
 10,600 8.50 9.10 8.42 0 0 0.0
#328 18/01/2023
8.50
-0.04
 1,800 8.59 8.59 8.50 0 0 0.0
#329 17/01/2023
8.54
-0.04
 4,500 8.97 8.97 8.03 0 0 0.0
#330 16/01/2023
8.59
0.38
 11,800 8.76 8.76 7.65 0 0 0.0
#331 13/01/2023
8.20
-0.47
 2,200 8.63 8.63 8.20 0 0 0.0
#332 12/01/2023
8.67
0
 1,500 8.22 8.67 8.22 0 0 0.0
#333 11/01/2023
8.67
0.22
 10,200 8.45 8.67 8.45 0 0 0.0
#334 10/01/2023
8.45
-0.05
 900 8.46 8.46 8.45 0 0 0.0
#335 09/01/2023
8.50
-0.17
 3,400 8.29 8.50 8.29 0 0 0.0
#336 06/01/2023
8.67
-0.21
 1,800 8.76 8.76 8.27 0 0 0.0
#337 05/01/2023
8.88
0.30
 6,900 8.54 8.88 8.54 0 0 0.0
#338 04/01/2023
8.59
0.09
 1,600 8.33 8.63 8.33 0 0 0.0
#339 03/01/2023
8.49
0.26
 13,500 8.43 8.50 8.16 0 0 0.0
#340 30/12/2022
8.23
0.03
 1,800 8.25 8.25 8.20 0 0 0.0
#341 29/12/2022
8.20
0
 1,200 8.20 8.20 7.93 0 0 0.0
#342 28/12/2022
8.20
-0.01
 4,200 8.20 8.20 7.99 0 0 0.0
#343 27/12/2022
8.20
0.13
 4,500 7.54 8.22 7.54 0 0 0.0
#344 26/12/2022
8.08
-0.26
 4,300 8.33 8.34 8.08 0 0 0.0
#345 23/12/2022
8.33
-0.09
 6,100 8.41 8.41 8.09 0 0 0.0
#346 22/12/2022
8.42
0.03
 1,300 8.44 8.88 8.39 0 0 0.0
#347 21/12/2022
8.38
0.05
 7,900 8.33 8.42 8.08 0 0 0.0
#348 20/12/2022
8.33
-0.02
 8,800 8.16 8.35 8.03 0 0 0.0
#349 19/12/2022
8.35
-0.32
 10,300 8.67 8.93 8.08 0 0 0.0
#350 16/12/2022
8.67
-0.30
 7,600 8.80 8.97 8.63 0 0 0.0
#351 15/12/2022
8.97
0.34
 5,800 9.14 9.14 8.76 0 0 0.0
#352 14/12/2022
8.63
-0.64
 54,900 8.63 9.27 8.63 0 0 0.0
#353 13/12/2022
9.27
-0.68
 12,900 9.35 9.35 9.27 0 0 0.0
#354 12/12/2022
9.95
-0.43
 30,300 10.20 10.20 9.65 0 0 0.0
#355 09/12/2022
10.37
-0.77
 6,100 10.46 11.01 10.37 0 0 0.0
#356 08/12/2022
11.14
0.13
 19,600 11.31 11.31 10.63 0 0 0.0
#357 07/12/2022
11.01
-0.09
 1,100 10.37 11.14 10.37 0 0 0.0
#358 06/12/2022
11.10
-0.26
 400 10.63 11.10 10.59 0 0 0.0
#359 05/12/2022
11.35
-0.26
 3,300 11.05 11.56 10.93 0 0 0.0
#360 02/12/2022
11.61
-0.04
 4,200 11.05 11.61 10.84 0 0 0.0
#361 01/12/2022
11.65
-0.17
 17,900 11.31 11.73 11.05 0 0 0.0
#362 30/11/2022
11.82
-0.09
 1,600 11.48 11.90 11.22 0 0 0.0
#363 29/11/2022
11.90
-0.09
 900 11.22 11.90 11.22 0 0 0.0
#364 28/11/2022
11.99
0.38
 100 11.99 11.99 11.99 0 0 0.0
#365 25/11/2022
11.61
0.21
 1,500 10.67 11.65 10.67 0 0 0.0
#366 24/11/2022
11.39
-0.09
 800 10.76 11.39 10.71 0 0 0.0
#367 23/11/2022
11.48
0.04
 300 11.65 11.65 10.80 0 0 0.0
#368 22/11/2022
11.44
0.38
 100 11.44 11.44 11.44 0 0 0.0
#369 21/11/2022
11.05
0.26
 900 11.27 11.27 10.08 0 0 0.0
#370 18/11/2022
10.80
0.26
 1,100 9.86 10.80 9.82 0 0 0.0
#371 17/11/2022
10.54
0.43
 300 10.12 10.54 10.12 0 0 0.0
#372 16/11/2022
10.12
0.43
 12,700 9.05 10.20 9.05 0 0 0.0
#373 15/11/2022
9.69
-0.72
 800 9.69 9.69 9.69 0 0 0.0
#374 14/11/2022
10.42
-0.77
 900 11.14 11.14 10.42 0 0 0.0
#375 11/11/2022
11.18
0
 0 11.18 11.18 11.18 0 0 0.0
#376 10/11/2022
11.18
-0.09
 1,400 10.63 11.18 10.50 0 0 0.0
#377 09/11/2022
11.27
0.43
 1,700 10.84 11.35 10.16 0 0 0.0
#378 08/11/2022
10.84
-0.04
 7,200 11.48 11.48 10.84 0 0 0.0
#379 07/11/2022
10.88
-0.81
 1,800 11.01 11.01 10.88 500 0 0.0
#380 04/11/2022
11.69
0.75
 3,600 10.34 11.69 10.34 0 0 -0.0
#381 03/11/2022
10.94
-0.08
 1,200 11.02 11.02 10.34 0 0 -0.0
#382 02/11/2022
11.02
0.28
 800 10.54 11.02 10.26 0 0 -0.0
#383 01/11/2022
10.74
0.16
 5,600 10.54 10.74 10.54 0 0 -0.0
#384 31/10/2022
10.58
0.32
 600 10.30 10.58 10.30 0 0 -0.0
#385 28/10/2022
10.26
0.44
 2,500 10.26 10.26 10.15 0 0 -0.0
#386 27/10/2022
9.83
-0.08
 1,600 9.27 9.91 9.27 0 0 0
#387 26/10/2022
9.91
0
 100 9.91 9.91 9.91 0 0 0
#388 25/10/2022
9.91
0
 300 9.91 9.91 9.91 0 0 0
#389 24/10/2022
9.91
-0.71
 1,400 9.99 9.99 9.91 0 0 0
#390 21/10/2022
10.62
-0.12
 1,200 10.11 10.62 10.07 0 0 0
#391 20/10/2022
10.74
0.04
 400 10.34 10.74 10.34 0 0 0
#392 19/10/2022
10.70
-0.24
 300 10.70 10.94 10.70 0 0 0
#393 18/10/2022
10.94
-0.08
 1,600 10.70 10.94 10.70 0 0 -0.0
#394 17/10/2022
11.02
0.04
 300 10.94 11.02 10.94 0 0 -0.0
#395 14/10/2022
10.98
0.20
 2,700 11.06 11.06 10.62 0 0 -0.0
#396 13/10/2022
10.78
-0.04
 2,000 11.10 11.10 10.42 0 400 -0.0
#397 12/10/2022
10.82
-0.08
 1,900 10.30 10.90 10.30 0 0 0.0
#398 11/10/2022
10.90
-0.12
 3,100 10.70 10.94 10.30 0 0 0.0
#399 10/10/2022
11.02
0.32
 2,200 10.07 11.10 10.03 0 0 0.0
#400 07/10/2022
10.70
-0.71
 6,200 10.70 11.41 10.62 0 0 0

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