Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

9.16
0.13
(1.44%)
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
(2024-04-09) 		-0.96 -9.61% 1,039,900 -1,400 -0.0
8.90
10.05
9.03
2 tháng
(2024-03-11) 		-0.63 -6.54% 2,974,900 -69,300 -0.8
8.90
10.30
9.03
3 tháng
(2024-02-15) 		0.14 1.61% 3,293,300 -59,300 -0.7
8.84
10.30
9.03
6 tháng
(2023-11-13) 		0.18 2.03% 3,435,200 -58,900 -0.7
8.41
10.30
9.03
12 tháng
(2023-05-15) 		0.38 4.36% 4,407,000 110,300 1.0
8.41
10.30
9.03
24 tháng
(2022-10-10) 		-2.19 -19.54% 5,056,000 125,600 2.7
8.23
12.21
9.03
36 tháng
(2022-10-10) 		-2.19 -19.54% 5,056,000 125,600 2.7
8.23
12.21
9.03
60 tháng
(2022-10-10) 		-2.19 -19.54% 5,056,000 125,600 2.7
8.23
12.21
9.03
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
9.03
0.01
 900 9.03 9.03 9.03 0 0 0
#2 07/05/2024
9.02
0.01
 5,600 9.08 9.50 9 0 0 0
#3 06/05/2024
9.01
0
 2,600 9.01 9.10 9.01 0 0 0
#4 03/05/2024
9.01
0.11
 3,700 9.10 9.10 9.01 0 0 0
#5 02/05/2024
8.90
-0.11
 800 9.01 9.02 8.90 0 0 0
#6 26/04/2024
9.01
-0.21
 24,900 9.10 9.16 9 0 0 0
#7 25/04/2024
9.22
-0.08
 23,500 9.29 9.29 9 0 0 0
#8 24/04/2024
9.30
0.30
 34,200 9 9.40 9 0 0 0
#9 23/04/2024
9
0
 27,200 9 9.10 9 0 0 0
#10 22/04/2024
9
-0.53
 29,700 9.40 9.60 8.87 0 0 0
#11 19/04/2024
9.53
-0.26
 113,500 9.76 9.76 9.53 0 0 0
#12 17/04/2024
9.79
-0.06
 81,800 9.90 9.93 9.75 0 1,400 -0.0
#13 16/04/2024
9.85
-0.10
 102,200 9.95 10 9.80 0 0 0
#14 15/04/2024
9.95
-0.10
 126,200 10.05 10.10 9.95 0 0 0
#15 12/04/2024
10.05
0.05
 120,000 9.99 10.05 9.98 0 0 0
#16 11/04/2024
10
0.04
 118,900 9.95 10 9.93 0 0 0
#17 10/04/2024
9.96
-0.03
 120,300 9.99 10 9.94 0 0 0
#18 09/04/2024
9.99
-0.06
 103,900 10.05 10.05 9.95 0 0 0
#19 08/04/2024
10.05
-0.15
 102,200 10.15 10.40 10.05 0 0 0
#20 05/04/2024
10.20
0.21
 107,600 10.05 10.30 9.99 100 0 0.0
#21 04/04/2024
9.99
0
 111,300 9.98 10 9.96 0 0 0
#22 03/04/2024
9.99
0.01
 105,600 9.98 10 9.97 0 0 0
#23 02/04/2024
9.98
0
 106,700 9.98 9.99 9.98 0 0 0
#24 01/04/2024
9.98
0.01
 100,800 9.97 10.05 9.96 0 0 0
#25 29/03/2024
9.97
-0.03
 101,700 10 10.05 9.94 0 0 0
#26 28/03/2024
10
-0.15
 82,100 10 10.20 9.99 0 0 0
#27 27/03/2024
10.15
0.15
 54,000 10 10.15 9.96 0 0 0
#28 26/03/2024
10
0.02
 110,500 9.97 10.05 9.97 0 0 0
#29 25/03/2024
9.98
-0.12
 95,300 10.10 10.10 9.97 0 0 0
#30 22/03/2024
10.10
-0.20
 93,100 10.30 10.30 9.90 100 0 0.0
#31 21/03/2024
10.30
0.14
 107,900 10.16 10.35 10.25 0 46,200 -0.5
#32 20/03/2024
10.16
0
 87,000 10.16 10.30 10.16 0 10,100 -0.1
#33 19/03/2024
10.16
-0.14
 79,900 10.30 10.44 10.07 0 1,800 -0.0
#34 18/03/2024
10.30
0
 63,600 10.30 10.39 10.03 0 0 0
#35 15/03/2024
10.30
0
 70,400 10.30 10.39 9.94 0 20,000 -0.2
#36 14/03/2024
10.30
0.46
 132,200 9.84 10.30 9.71 0 0 0
#37 13/03/2024
9.84
0.14
 69,800 9.71 9.84 9.66 0 0 0
#38 12/03/2024
9.71
0.05
 63,500 9.66 9.75 9.62 0 0 0
#39 11/03/2024
9.66
0.09
 89,800 9.57 9.84 9.62 10,000 0 0.1
#40 08/03/2024
9.57
-0.36
 78,500 9.94 10.03 9.39 10,000 0 0.1
#41 07/03/2024
9.94
0.46
 73,200 9.48 10.12 9.75 0 0 0
#42 06/03/2024
9.48
0.59
 77,700 8.89 9.48 9.12 0 0 0
#43 05/03/2024
8.89
0.01
 15,500 8.88 8.92 8.88 0 0 0
#44 04/03/2024
8.88
-0.01
 20,500 8.89 8.90 8.84 0 0 0
#45 01/03/2024
8.89
0.01
 19,100 8.88 8.91 8.83 0 0 0
#46 29/02/2024
8.88
0.04
 11,200 8.84 8.89 8.82 0 0 0
#47 28/02/2024
8.84
-0.05
 8,200 8.89 8.89 8.78 0 0 0
#48 27/02/2024
8.89
-0.02
 400 8.91 8.91 8.80 0 0 0
#49 26/02/2024
8.91
0
 1,600 8.91 8.91 8.48 0 0 0
#50 23/02/2024
8.91
-0.08
 1,400 8.99 8.99 8.72 0 0 0
#51 22/02/2024
8.99
-0.07
 1,400 9.06 9.06 8.84 0 0 0
#52 21/02/2024
9.06
0.20
 1,000 8.86 9.06 8.81 0 0 0
#53 20/02/2024
8.86
0.02
 200 8.84 8.86 8.75 0 0 0
#54 19/02/2024
8.84
-0.18
 2,800 9.02 9.02 8.81 0 0 0
#55 16/02/2024
9.02
0.14
 5,000 8.89 9.02 8.66 0 0 0
#56 15/02/2024
8.89
-0.05
 700 8.93 8.93 8.66 0 0 0
#57 07/02/2024
8.93
0
 2,100 8.93 8.93 8.93 0 0 0
#58 06/02/2024
8.93
0
 0 8.93 8.93 8.93 0 0 0
#59 05/02/2024
8.93
0.22
 100 8.71 8.93 8.93 0 0 0
#60 02/02/2024
8.71
-0.15
 200 8.86 8.86 8.71 0 0 0
#61 01/02/2024
8.86
0
 2,100 8.86 8.86 8.66 0 0 0
#62 31/01/2024
8.86
0.20
 2,200 8.66 8.86 8.53 0 0 0
#63 30/01/2024
8.66
0
 2,200 8.66 8.66 8.66 0 0 0
#64 29/01/2024
8.66
-0.02
 200 8.68 8.68 8.66 0 0 0
#65 26/01/2024
8.68
0
 0 8.68 8.68 8.68 0 0 0
#66 25/01/2024
8.68
-0.03
 1,400 8.70 8.70 8.43 0 0 0
#67 24/01/2024
8.70
-0.01
 1,500 8.71 8.71 8.57 0 0 0
#68 23/01/2024
8.71
0
 0 8.71 8.71 8.71 0 0 0
#69 22/01/2024
8.71
-0.03
 2,400 8.74 8.74 8.57 0 0 0
#70 19/01/2024
8.74
0
 200 8.74 8.74 8.74 0 0 0
#71 18/01/2024
8.74
-0.01
 3,700 8.75 8.75 8.58 0 0 0
#72 17/01/2024
8.75
0.03
 400 8.72 8.86 8.71 0 0 0
#73 16/01/2024
8.72
-0.11
 500 8.83 8.83 8.72 0 0 0
#74 15/01/2024
8.83
-0.01
 100 8.84 8.84 8.83 0 0 0
#75 12/01/2024
8.84
0.04
 5,300 8.81 8.84 8.75 0 0 0
#76 11/01/2024
8.81
-0.04
 1,000 8.84 8.89 8.81 500 0 0.0
#77 10/01/2024
8.84
-0.06
 700 8.91 8.91 8.84 0 0 0
#78 09/01/2024
8.91
-0.01
 15,100 8.91 8.91 8.49 0 0 0
#79 08/01/2024
8.91
0.04
 3,200 8.88 8.92 8.84 0 0 0
#80 05/01/2024
8.88
0
 1,900 8.88 8.91 8.85 0 0 0
#81 04/01/2024
8.88
0.29
 11,200 8.59 8.99 8.57 0 100 -0.0
#82 03/01/2024
8.59
-0.16
 9,300 8.75 8.75 8.59 0 0 0
#83 02/01/2024
8.75
0
 1,700 8.75 8.80 8.66 0 0 0
#84 29/12/2023
8.75
0
 1,000 8.75 8.75 8.75 0 0 0
#85 28/12/2023
8.75
0
 0 8.75 8.75 8.75 0 0 0
#86 27/12/2023
8.75
0.09
 800 8.66 8.75 8.75 0 0 0
#87 26/12/2023
8.66
0.25
 4,300 8.41 8.93 8.66 0 0 0
#88 25/12/2023
8.41
-0.52
 6,500 8.93 9.02 8.41 0 0 0
#89 22/12/2023
8.93
0.05
 100 8.89 8.93 8.93 0 0 0
#90 21/12/2023
8.89
-0.13
 500 9.01 9.01 8.89 0 0 0
#91 20/12/2023
9.01
0
 0 9.01 9.01 9.01 0 0 0
#92 19/12/2023
9.01
0.15
 100 8.87 9.01 9.01 0 0 0
#93 18/12/2023
8.87
0
 0 8.87 8.87 8.87 0 0 0
#94 15/12/2023
8.87
-0.09
 4,900 8.96 8.96 8.66 0 0 0
#95 14/12/2023
8.96
0
 0 8.96 8.96 8.96 0 0 0
#96 13/12/2023
8.96
-0.12
 300 9.08 9.08 8.92 0 0 0
#97 12/12/2023
9.08
0.06
 100 9.01 9.08 9.08 0 0 0
#98 11/12/2023
9.01
-0.09
 4,000 9.11 9.11 8.61 0 0 0
#99 08/12/2023
9.11
0
 0 9.11 9.11 9.11 0 0 0
#100 07/12/2023
9.11
0
 22,600 9.11 9.11 8.78 0 0 0

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