Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.80
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
(2025-12-29) 		-0.50 -5.95% 82,400 0 0
7.80
8.70
7.80
2 tháng
(2025-11-28) 		-0.58 -6.84% 145,900 1,300 0.0
7.80
8.70
7.80
3 tháng
(2025-10-29) 		-0.59 -6.95% 180,200 21,300 0.2
7.80
8.80
7.80
6 tháng
(2025-07-31) 		-0.64 -7.49% 412,300 25,800 0.2
7.80
8.90
7.80
12 tháng
(2025-02-03) 		0.29 3.75% 806,400 27,300 0.2
6.67
8.90
7.80
24 tháng
(2024-02-07) 		-0.61 -7.20% 4,535,500 -45,200 -0.6
6.67
9.82
7.80
36 tháng
(2023-02-13) 		-0.60 -7.08% 5,909,000 139,400 2.5
6.67
9.82
7.80
60 tháng
(2021-11-03) 		1.31 19.91% 37,658,500 139,700 2.8
6.59
20.19
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
8.30
 0 8.30 8.30 8.30 0 0 0
22/01/2024
8.30
 2,400 8.17 8.30 8.17 0 0 0
19/01/2024
8.33
 200 8.33 8.33 8.33 0 0 0
18/01/2024
8.33
 3,700 8.30 8.33 8.17 0 0 0
17/01/2024
8.34
 400 8.30 8.44 8.30 0 0 0
16/01/2024
8.31
 500 8.41 8.41 8.31 0 0 0
15/01/2024
8.42
 100 8.42 8.42 8.42 0 0 0
12/01/2024
8.43
 5,300 8.34 8.43 8.34 0 0 0
11/01/2024
8.39
 1,000 8.47 8.47 8.39 500 0 0.0
10/01/2024
8.43
 700 8.46 8.46 8.43 0 0 0
09/01/2024
8.49
 15,100 8.22 8.49 8.09 0 0 0
08/01/2024
8.50
 3,200 8.50 8.50 8.43 0 0 0
05/01/2024
8.46
 1,900 8.49 8.49 8.43 0 0 0
04/01/2024
8.46
 11,200 8.25 8.57 8.17 0 100 -0.0
03/01/2024
8.18
 9,300 8.25 8.34 8.18 0 0 0
02/01/2024
8.34
 1,700 8.34 8.38 8.25 0 0 0
29/12/2023
8.34
 1,000 8.34 8.34 8.34 0 0 0
28/12/2023
8.34
 0 8.34 8.34 8.34 0 0 0
27/12/2023
8.34
 800 8.34 8.34 8.34 0 0 0
26/12/2023
8.25
 4,300 8.37 8.51 8.25 0 0 0
25/12/2023
8.02
 6,500 8.60 8.60 8.02 0 0 0
22/12/2023
8.51
 100 8.51 8.51 8.51 0 0 0
21/12/2023
8.47
 500 8.47 8.47 8.47 0 0 0
20/12/2023
8.59
 0 8.59 8.59 8.59 0 0 0
19/12/2023
8.59
 100 8.59 8.59 8.59 0 0 0
18/12/2023
8.45
 0 8.45 8.45 8.45 0 0 0
15/12/2023
8.45
 4,900 8.25 8.45 8.25 0 0 0
14/12/2023
8.54
 0 8.54 8.54 8.54 0 0 0
13/12/2023
8.54
 300 8.50 8.54 8.50 0 0 0
12/12/2023
8.65
 100 8.65 8.65 8.65 0 0 0
11/12/2023
8.59
 4,000 8.66 8.68 8.21 0 0 0
08/12/2023
8.68
 0 8.68 8.68 8.68 0 0 0
07/12/2023
8.68
 22,600 8.37 8.68 8.37 0 0 0
06/12/2023
8.68
 9,000 8.45 9.12 8.43 0 0 0
05/12/2023
8.60
 500 8.60 8.60 8.60 0 0 0
04/12/2023
8.60
 200 8.64 8.64 8.60 0 0 0
01/12/2023
8.64
 0 8.64 8.64 8.64 0 0 0
30/11/2023
8.64
 500 8.43 8.64 8.43 0 0 0
29/11/2023
8.63
 700 8.51 8.63 8.43 0 0 0
28/11/2023
8.60
 700 8.51 8.60 8.43 0 0 0
27/11/2023
8.68
 2,900 8.51 8.68 8.51 0 0 0
24/11/2023
8.68
 0 8.68 8.68 8.68 0 0 0
23/11/2023
8.68
 100 8.68 8.68 8.68 0 0 0
22/11/2023
8.68
 0 8.68 8.68 8.68 0 0 0
21/11/2023
8.68
 100 8.68 8.68 8.68 0 0 0
20/11/2023
8.59
 1,000 8.59 8.59 8.51 0 0 0
17/11/2023
8.58
 400 8.57 8.58 8.57 0 0 0
16/11/2023
8.60
 200 8.36 8.60 8.36 0 0 0
15/11/2023
8.64
 3,200 8.36 8.64 8.25 0 0 0
14/11/2023
8.51
 6,300 8.66 8.66 8.34 0 0 0
13/11/2023
8.43
 2,200 9.08 9.08 8.43 0 0 0
10/11/2023
8.69
 400 8.34 8.69 8.34 0 0 0
09/11/2023
8.60
 19,600 8.26 8.60 8.08 0 0 0
08/11/2023
8.69
 1,400 8.64 8.69 8.34 0 0 0
07/11/2023
8.69
 0 8.69 8.69 8.69 0 0 0
06/11/2023
8.69
 200 8.69 8.69 8.69 0 0 0
03/11/2023
9.08
 0 9.08 9.08 9.08 0 0 0
02/11/2023
9.08
 0 9.08 9.08 9.08 0 0 0
01/11/2023
9.08
 0 9.08 9.08 9.08 0 0 0
31/10/2023
9.08
 400 8.51 9.08 8.51 0 0 0
30/10/2023
9.08
 300 8.44 9.08 8.44 0 0 0
27/10/2023
9.08
 6,500 9.08 9.08 9.08 0 0 0
26/10/2023
9.73
 0 9.73 9.73 9.73 0 0 0
25/10/2023
9.73
 7,500 8.77 9.73 8.77 0 0 0
24/10/2023
9.43
 8,000 8.86 9.43 8.26 3,200 0 0.0
23/10/2023
8.82
 400 8.43 8.82 8.43 0 0 0
20/10/2023
8.86
 8,000 8.43 8.86 8.43 6,800 0 0.1
19/10/2023
8.99
 1,400 8.73 8.99 8.50 0 0 0
18/10/2023
8.51
 11,000 8.51 8.73 8.51 9,700 0 0.1
17/10/2023
8.95
 1,300 8.95 8.95 8.51 0 0 0
16/10/2023
8.95
 10,700 8.46 8.95 8.43 3,700 0 0.0
13/10/2023
8.40
 5,400 8.43 8.57 8.39 3,600 0 0.0
12/10/2023
8.38
 1,500 8.43 8.68 8.38 0 0 0
11/10/2023
8.77
 4,700 8.69 8.77 8.39 0 0 0
10/10/2023
8.77
 3,000 8.69 8.77 8.63 0 0 0
09/10/2023
8.68
 5,500 8.73 8.73 8.60 100 0 0.0
06/10/2023
8.77
 100 8.77 8.77 8.77 0 0 0
05/10/2023
8.47
 6,500 8.35 8.47 8.33 0 0 0
04/10/2023
8.51
 0 8.51 8.51 8.51 0 0 0
03/10/2023
8.51
 4,000 9.12 9.12 8.51 0 0 0
02/10/2023
8.66
 100 8.66 8.66 8.66 0 0 0
29/09/2023
8.33
 500 8.62 8.62 8.33 0 0 0
28/09/2023
8.30
 1,000 8.95 8.99 8.18 0 0 0
27/09/2023
8.51
 7,800 8.17 8.51 8.17 0 0 0
26/09/2023
8.65
 10,800 8.86 8.86 8.65 0 0 0
25/09/2023
9.29
 3,600 9.29 9.29 8.73 0 0 0
22/09/2023
9.38
 9,300 9.03 9.47 8.90 0 200 -0.0
21/09/2023
9.56
 10,700 9.08 9.56 8.60 5,000 0 0.0
20/09/2023
9.08
 32,900 8.64 9.08 8.51 10,700 0 0.1
19/09/2023
8.69
 1,100 8.69 8.69 8.36 0 0 0
18/09/2023
8.73
 2,400 8.73 8.73 8.60 0 0 0
15/09/2023
8.60
 200 8.60 8.60 8.60 0 0 0
14/09/2023
8.64
 2,100 8.54 8.64 8.43 0 0 0
13/09/2023
8.69
 8,700 8.73 8.73 8.56 0 0 0
12/09/2023
8.69
 11,200 8.51 8.69 8.51 0 0 0
11/09/2023
8.51
 2,200 8.57 8.57 8.51 0 0 0
08/09/2023
8.57
 3,700 8.67 8.67 8.57 0 0 0
07/09/2023
8.67
 4,900 8.68 8.68 8.52 0 0 0
06/09/2023
8.67
 6,200 8.68 8.68 8.59 0 0 0
05/09/2023
8.66
 11,500 8.60 8.66 8.60 4,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |