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)
10/04/2023
8.38
 2,200 8.58 8.58 8.18 0 0 0
07/04/2023
8.25
 6,900 8.11 8.25 8.09 0 0 0
06/04/2023
8.10
 4,800 8.06 8.11 7.98 0 0 0
05/04/2023
8.06
 3,200 8.01 8.06 7.97 0 0 0
04/04/2023
8.01
 8,000 7.96 8.05 7.96 0 0 0
03/04/2023
7.96
 6,000 7.94 8.21 7.94 0 0 0
31/03/2023
7.94
 5,300 7.85 7.95 7.84 0 0 0
30/03/2023
7.85
 3,700 7.97 8.01 7.85 0 0 0
29/03/2023
7.97
 1,200 7.94 8.07 7.93 0 0 0
28/03/2023
8.07
 3,400 8.46 8.46 7.94 0 0 0
27/03/2023
8.08
 1,000 8.24 8.24 8.01 0 0 0
24/03/2023
8.02
 1,200 8.16 8.16 8.01 0 0 0
23/03/2023
8.01
 5,100 8.05 8.05 8.01 0 0 0
22/03/2023
8.09
 1,500 8.09 8.09 8.09 0 0 0
21/03/2023
8.19
 2,200 8.21 8.21 7.98 0 0 0.1
20/03/2023
8.21
 600 8.21 8.21 8.17 0 0 0.1
17/03/2023
8.21
 1,200 8.21 8.21 8.09 0 0 0.1
16/03/2023
8.21
 1,000 8.21 8.21 8.21 0 0 0.1
15/03/2023
8.21
 3,900 8.16 8.21 8.05 0 0 0.1
14/03/2023
8.30
 1,900 8.17 8.30 8.06 0 0 0.1
13/03/2023
8.21
 300 8.21 8.21 8.21 0 0 0.1
10/03/2023
8.25
 1,100 8.23 8.25 8.23 0 0 0.1
09/03/2023
8.23
 3,300 8.14 8.23 8.13 0 0 0.1
08/03/2023
8.16
 3,400 8.25 8.25 8.13 0 0 0.1
07/03/2023
8.25
 300 8.17 8.25 8.17 0 0 0.1
06/03/2023
8.17
 4,400 8.25 8.25 8.09 0 0 0.1
03/03/2023
8.16
 6,400 8.13 8.16 8.13 0 0 0.1
02/03/2023
8.21
 4,300 7.99 8.30 7.99 0 0 0.1
01/03/2023
8.17
 3,700 8.17 8.17 8.05 0 0 0.1
28/02/2023
8.17
 3,600 7.96 8.25 7.96 0 0 0.1
27/02/2023
8.25
 500 8.34 8.42 8.01 0 0 0.1
24/02/2023
8.25
 800 8.34 8.34 7.93 0 0 0.1
23/02/2023
8.25
 6,100 8.25 8.25 8.25 5,000 0 0.1
22/02/2023
8.34
 6,200 8.46 8.46 8.25 0 0 0.1
21/02/2023
8.25
 51,900 8.63 8.63 8.25 0 0 0.1
20/02/2023
8.50
 1,700 8.46 8.50 8.46 0 0 0.1
17/02/2023
8.50
 14,500 8.42 8.50 8.25 10,000 0 0.1
16/02/2023
8.04
 5,200 8.30 8.46 8.04 0 0 0.0
15/02/2023
8.50
 1,000 7.81 8.50 7.81 0 0 0.0
14/02/2023
8.30
 11,200 8.25 8.46 7.92 0 0 0.0
13/02/2023
8.50
 700 8.50 8.50 8.09 0 0 0.0
10/02/2023
8.50
 3,700 8.02 8.58 8.02 0 0 0.0
09/02/2023
8.58
 1,200 8.58 8.58 8.38 100 0 0.0
08/02/2023
8.67
 1,900 8.58 8.67 8.42 0 0 0.0
07/02/2023
8.34
 1,300 8.34 8.63 8.34 0 0 0.0
06/02/2023
8.67
 1,800 8.67 8.67 8.42 0 0 0.0
03/02/2023
8.67
 2,700 8.50 8.67 8.38 0 0 0.0
02/02/2023
8.63
 1,100 8.58 8.63 8.38 0 0 0.0
01/02/2023
8.46
 10,500 8.63 8.67 8.46 100 0 0.0
31/01/2023
8.58
 4,800 8.67 8.67 8.50 0 0 0.0
30/01/2023
8.67
 6,100 9.00 9.00 8.58 0 0 0.0
27/01/2023
9.00
 6,100 8.67 9.00 8.25 0 0 0.0
19/01/2023
8.83
 10,600 8.25 8.83 8.17 0 0 0.0
18/01/2023
8.25
 1,800 8.34 8.34 8.25 0 0 0.0
17/01/2023
8.30
 4,500 8.71 8.71 7.80 0 0 0.0
16/01/2023
8.34
 11,800 8.50 8.50 7.43 0 0 0.0
13/01/2023
7.97
 2,200 8.38 8.38 7.97 0 0 0.0
12/01/2023
8.42
 1,500 7.98 8.42 7.98 0 0 0.0
11/01/2023
8.42
 10,200 8.21 8.42 8.21 0 0 0.0
10/01/2023
8.21
 900 8.21 8.21 8.21 0 0 0.0
09/01/2023
8.25
 3,400 8.05 8.25 8.05 0 0 0.0
06/01/2023
8.42
 1,800 8.50 8.50 8.03 0 0 0.0
05/01/2023
8.63
 6,900 8.30 8.63 8.30 0 0 0.0
04/01/2023
8.34
 1,600 8.09 8.38 8.09 0 0 0.0
03/01/2023
8.25
 13,500 8.18 8.25 7.92 0 0 0.0
30/12/2022
7.99
 1,800 8.01 8.01 7.96 0 0 0.0
29/12/2022
7.96
 1,200 7.96 7.96 7.70 0 0 0.0
28/12/2022
7.96
 4,200 7.97 7.97 7.76 0 0 0.0
27/12/2022
7.97
 4,500 7.32 7.98 7.32 0 0 0.0
26/12/2022
7.84
 4,300 8.09 8.10 7.84 0 0 0.0
23/12/2022
8.09
 6,100 8.16 8.16 7.85 0 0 0.0
22/12/2022
8.17
 1,300 8.20 8.63 8.15 0 0 0.0
21/12/2022
8.14
 7,900 8.09 8.17 7.84 0 0 0.0
20/12/2022
8.09
 8,800 7.92 8.11 7.80 0 0 0.0
19/12/2022
8.11
 10,300 8.42 8.67 7.84 0 0 0.0
16/12/2022
8.42
 7,600 8.54 8.71 8.38 0 0 0.0
15/12/2022
8.71
 5,800 8.87 8.87 8.50 0 0 0.0
14/12/2022
8.38
 54,900 8.38 9.00 8.38 0 0 0.0
13/12/2022
9.00
 12,900 9.08 9.08 9.00 0 0 0.0
12/12/2022
9.66
 30,300 9.91 9.91 9.37 0 0 0.0
09/12/2022
10.07
 6,100 10.15 10.69 10.07 0 0 0.0
08/12/2022
10.81
 19,600 10.98 10.98 10.32 0 0 0.0
07/12/2022
10.69
 1,100 10.07 10.81 10.07 0 0 0.0
06/12/2022
10.77
 400 10.32 10.77 10.28 0 0 0.0
05/12/2022
11.02
 3,300 10.73 11.23 10.61 0 0 0.0
02/12/2022
11.27
 4,200 10.73 11.27 10.52 0 0 0.0
01/12/2022
11.31
 17,900 10.98 11.39 10.73 0 0 0.0
30/11/2022
11.47
 1,600 11.14 11.56 10.90 0 0 0.0
29/11/2022
11.56
 900 10.90 11.56 10.90 0 0 0.0
28/11/2022
11.64
 100 11.64 11.64 11.64 0 0 0.0
25/11/2022
11.27
 1,500 10.36 11.31 10.36 0 0 0.0
24/11/2022
11.06
 800 10.44 11.06 10.40 0 0 0.0
23/11/2022
11.14
 300 11.31 11.31 10.48 0 0 0.0
22/11/2022
11.10
 100 11.10 11.10 11.10 0 0 0.0
21/11/2022
10.73
 900 10.94 10.94 9.78 0 0 0.0
18/11/2022
10.48
 1,100 9.58 10.48 9.53 0 0 0.0
17/11/2022
10.24
 300 9.82 10.24 9.82 0 0 0.0
16/11/2022
9.82
 12,700 8.79 9.91 8.79 0 0 0.0
15/11/2022
9.41
 800 9.41 9.41 9.41 0 0 0.0
14/11/2022
10.11
 900 10.81 10.81 10.11 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |