Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.46
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
(2026-02-23) 		0.54 6.82% 51,900 0 0
7.90
8.59
8.46
2 tháng
(2026-01-19) 		-0.14 -1.63% 141,500 300 0.0
7.66
8.60
8.46
3 tháng
(2025-12-18) 		-0.10 -1.17% 150,900 300 0.0
7.66
8.70
8.46
6 tháng
(2025-09-19) 		-0.44 -4.94% 294,400 21,600 0.2
7.66
8.90
8.46
12 tháng
(2025-03-24) 		1.31 18.36% 831,500 27,500 0.2
6.67
8.90
8.46
24 tháng
(2024-03-28) 		-1.07 -11.23% 3,164,000 13,100 0.1
6.67
9.72
8.46
36 tháng
(2023-04-03) 		0.50 6.32% 5,811,200 124,700 1.1
6.67
9.82
8.46
60 tháng
(2021-11-03) 		1.87 28.41% 37,724,500 140,000 2.8
6.59
20.19
8.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
9.38
 69,800 9.21 9.38 9.21 0 0 0
12/03/2024
9.25
 63,500 9.29 9.29 9.16 0 0 0
11/03/2024
9.21
 89,800 9.16 9.38 9.16 10,000 0 0.1
08/03/2024
9.12
 78,500 9.29 9.56 8.95 10,000 0 0.1
07/03/2024
9.47
 73,200 9.64 9.64 9.29 0 0 0
06/03/2024
9.03
 77,700 8.69 9.03 8.69 0 0 0
05/03/2024
8.47
 15,500 8.46 8.50 8.46 0 0 0
04/03/2024
8.46
 20,500 8.43 8.48 8.43 0 0 0
01/03/2024
8.47
 19,100 8.45 8.49 8.42 0 0 0
29/02/2024
8.46
 11,200 8.43 8.47 8.41 0 0 0
28/02/2024
8.43
 8,200 8.43 8.47 8.37 0 0 0
27/02/2024
8.47
 400 8.47 8.47 8.38 0 0 0
26/02/2024
8.49
 1,600 8.10 8.49 8.08 0 0 0
23/02/2024
8.49
 1,400 8.47 8.49 8.31 0 0 0
22/02/2024
8.57
 1,400 8.50 8.57 8.43 0 0 0
21/02/2024
8.63
 1,000 8.40 8.63 8.39 0 0 0
20/02/2024
8.44
 200 8.34 8.44 8.34 0 0 0
19/02/2024
8.43
 2,800 8.40 8.51 8.40 0 0 0
16/02/2024
8.60
 5,000 8.31 8.60 8.25 0 0 0
15/02/2024
8.47
 700 8.35 8.47 8.25 0 0 0
07/02/2024
8.51
 2,100 8.51 8.51 8.51 0 0 0
06/02/2024
8.51
 0 8.51 8.51 8.51 0 0 0
05/02/2024
8.51
 100 8.51 8.51 8.51 0 0 0
02/02/2024
8.30
 200 8.34 8.34 8.30 0 0 0
01/02/2024
8.44
 2,100 8.43 8.44 8.25 0 0 0
31/01/2024
8.44
 2,200 8.29 8.44 8.13 0 0 0
30/01/2024
8.25
 2,200 8.25 8.25 8.25 0 0 0
29/01/2024
8.25
 200 8.25 8.25 8.25 0 0 0
26/01/2024
8.27
 0 8.27 8.27 8.27 0 0 0
25/01/2024
8.27
 1,400 8.04 8.27 8.04 0 0 0
24/01/2024
8.30
 1,500 8.17 8.30 8.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |