Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.64
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
(2025-11-05) 		-0.01 -0.12% 16,400 7,300 0.1
8.45
8.80
8.64
2 tháng
(2025-10-06) 		-0.06 -0.69% 65,900 21,300 0.2
8.45
8.90
8.64
3 tháng
(2025-09-08) 		0.14 1.65% 103,200 21,300 0.2
8.40
8.90
8.64
6 tháng
(2025-06-09) 		0.64 8% 434,700 29,600 0.3
7.50
8.90
8.64
12 tháng
(2024-12-10) 		0.79 10.02% 787,700 27,300 0.2
6.67
8.90
8.64
24 tháng
(2023-12-18) 		0.19 2.22% 4,474,700 -44,800 -0.6
6.67
9.82
8.64
36 tháng
(2022-12-21) 		0.50 6.15% 5,911,500 139,600 2.7
6.67
9.82
8.64
60 tháng
(2021-11-03) 		2.05 31.14% 37,517,800 139,700 2.8
6.59
20.19
8.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
8.61
 2,200 8.47 8.68 8.47 1,900 0 0.0
30/08/2023
8.66
 1,400 8.67 8.67 8.66 0 0 0
29/08/2023
8.67
 3,000 8.64 8.68 8.64 0 0 0
28/08/2023
8.67
 3,500 8.65 8.68 8.51 100 0 0.0
25/08/2023
8.64
 1,600 8.65 8.65 8.64 0 0 0
24/08/2023
8.65
 15,100 8.60 8.66 8.59 12,100 0 0.1
23/08/2023
8.60
 6,100 8.56 8.60 8.43 0 0 0
22/08/2023
8.47
 6,000 8.60 8.60 8.34 0 0 0
21/08/2023
8.47
 5,500 8.60 8.68 8.47 0 0 0
18/08/2023
8.69
 18,800 8.69 8.77 8.51 0 0 0
17/08/2023
8.73
 23,500 8.69 8.73 8.68 20,000 0 0.2
16/08/2023
8.69
 18,100 8.52 8.69 8.43 12,500 0 0.1
15/08/2023
8.57
 11,500 8.68 8.77 8.53 0 0 0
14/08/2023
8.67
 29,500 8.65 8.86 8.64 0 0 0
11/08/2023
8.58
 35,600 8.57 8.60 8.39 16,000 0 0.2
10/08/2023
8.54
 7,200 8.60 8.60 8.54 0 0 0
09/08/2023
8.51
 2,500 8.69 8.69 8.51 0 0 0
08/08/2023
8.73
 3,100 8.60 8.77 8.60 0 0 0
07/08/2023
8.95
 13,400 8.69 8.95 8.51 0 0 0
04/08/2023
8.95
 3,800 8.63 8.95 8.63 0 0 0
03/08/2023
8.82
 700 8.99 8.99 8.82 0 0 0
02/08/2023
8.95
 7,500 8.86 9.03 8.69 0 0 0
01/08/2023
8.90
 13,600 8.90 8.90 8.68 0 0 0
31/07/2023
8.69
 8,300 9.03 9.03 8.62 0 0 0
28/07/2023
8.69
 2,800 8.69 8.69 8.69 0 0 0
27/07/2023
8.69
 2,600 8.63 8.69 8.51 0 0 0
26/07/2023
8.63
 5,300 8.69 8.73 8.62 0 0 0
25/07/2023
8.77
 600 8.77 8.77 8.77 0 0 0
24/07/2023
8.77
 9,400 8.59 8.82 8.59 0 0 0
21/07/2023
8.60
 11,400 8.59 8.60 8.59 0 0 0
20/07/2023
8.59
 11,200 8.51 8.60 8.51 200 0 0.0
19/07/2023
8.60
 1,100 8.60 8.60 8.59 0 0 0
18/07/2023
8.51
 2,500 8.23 8.51 8.23 0 0 0
17/07/2023
8.56
 32,600 8.61 8.61 8.56 0 0 0
14/07/2023
8.56
 7,200 8.63 8.63 8.56 0 0 0
13/07/2023
8.61
 1,800 8.77 8.77 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |