Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.70
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
(2024-08-19) 		0.01 0.12% 7,700 1,000 0.0
8.33
8.90
8.70
2 tháng
(2024-07-22) 		-0.20 -2.25% 47,400 1,100 0.0
8.13
8.90
8.70
3 tháng
(2024-06-20) 		-0.22 -2.47% 124,200 -15,500 -0.1
8.13
9.09
8.70
6 tháng
(2024-03-22) 		-1.40 -13.86% 2,414,700 -18,600 -0.2
8.13
10.20
8.70
12 tháng
(2023-09-25) 		-1.05 -10.80% 3,770,700 -49,200 -0.6
8.13
10.30
8.70
24 tháng
(2022-09-29) 		-3.09 -26.20% 5,408,000 108,200 2.5
8.13
12.21
8.70
36 tháng
(2021-11-03) 		1.79 25.85% 36,622,300 108,200 2.5
6.91
21.19
8.70
60 tháng
(2021-11-03) 		1.79 25.85% 36,622,300 108,200 2.5
6.91
21.19
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
9.11
 2,900 8.93 9.11 8.93 0 0 0
24/11/2023
9.11
 0 9.11 9.11 9.11 0 0 0
23/11/2023
9.11
 100 9.11 9.11 9.11 0 0 0
22/11/2023
9.11
 0 9.11 9.11 9.11 0 0 0
21/11/2023
9.11
 100 9.11 9.11 9.11 0 0 0
20/11/2023
9.01
 1,000 9.01 9.01 8.93 0 0 0
17/11/2023
9.01
 400 9.00 9.01 9.00 0 0 0
16/11/2023
9.02
 200 8.77 9.02 8.77 0 0 0
15/11/2023
9.07
 3,200 8.77 9.07 8.66 0 0 0
14/11/2023
8.93
 6,300 9.09 9.09 8.75 0 0 0
13/11/2023
8.85
 2,200 9.53 9.53 8.84 0 0 0
10/11/2023
9.12
 400 8.75 9.12 8.75 0 0 0
09/11/2023
9.02
 19,600 8.67 9.02 8.48 0 0 0
08/11/2023
9.12
 1,400 9.07 9.12 8.75 0 0 0
07/11/2023
9.12
 0 9.12 9.12 9.12 0 0 0
06/11/2023
9.12
 200 9.12 9.12 9.12 0 0 0
03/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
02/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
01/11/2023
9.53
 0 9.53 9.53 9.53 0 0 0
31/10/2023
9.53
 400 8.93 9.53 8.93 0 0 0
30/10/2023
9.53
 300 8.86 9.53 8.86 0 0 0
27/10/2023
9.53
 6,500 9.53 9.53 9.53 0 0 0
26/10/2023
10.21
 0 10.21 10.21 10.21 0 0 0
25/10/2023
10.21
 7,500 9.21 10.21 9.21 0 0 0
24/10/2023
9.89
 8,000 9.30 9.89 8.67 3,200 0 0.0
23/10/2023
9.25
 400 8.84 9.25 8.84 0 0 0
20/10/2023
9.30
 8,000 8.85 9.30 8.84 6,800 0 0.1
19/10/2023
9.43
 1,400 9.16 9.43 8.91 0 0 0
18/10/2023
8.93
 11,000 8.93 9.16 8.93 9,700 0 0.1
17/10/2023
9.39
 1,300 9.39 9.39 8.93 0 0 0
16/10/2023
9.39
 10,700 8.88 9.39 8.84 3,700 0 0.0
13/10/2023
8.81
 5,400 8.84 8.99 8.81 3,600 0 0.0
12/10/2023
8.80
 1,500 8.84 9.11 8.80 0 0 0
11/10/2023
9.21
 4,700 9.12 9.21 8.81 0 0 0
10/10/2023
9.21
 3,000 9.12 9.21 9.05 0 0 0
09/10/2023
9.11
 5,500 9.16 9.16 9.02 100 0 0.0
06/10/2023
9.21
 100 9.21 9.21 9.21 0 0 0
05/10/2023
8.89
 6,500 8.76 8.89 8.74 0 0 0
04/10/2023
8.93
 0 8.93 8.93 8.93 0 0 0
03/10/2023
8.93
 4,000 9.57 9.57 8.93 0 0 0
02/10/2023
9.09
 100 9.09 9.09 9.09 0 0 0
29/09/2023
8.74
 500 9.04 9.04 8.74 0 0 0
28/09/2023
8.70
 1,000 9.39 9.43 8.59 0 0 0
27/09/2023
8.93
 7,800 8.57 8.93 8.57 0 0 0
26/09/2023
9.08
 10,800 9.30 9.30 9.08 0 0 0
25/09/2023
9.75
 3,600 9.75 9.75 9.16 0 0 0
22/09/2023
9.84
 9,300 9.48 9.94 9.34 0 200 -0.0
21/09/2023
10.03
 10,700 9.53 10.03 9.02 5,000 0 0.0
20/09/2023
9.53
 32,900 9.07 9.53 8.93 10,700 0 0.1
19/09/2023
9.12
 1,100 9.12 9.12 8.77 0 0 0
18/09/2023
9.16
 2,400 9.16 9.16 9.02 0 0 0
15/09/2023
9.02
 200 9.02 9.02 9.02 0 0 0
14/09/2023
9.07
 2,100 8.96 9.07 8.84 0 0 0
13/09/2023
9.12
 8,700 9.16 9.16 8.98 0 0 0
12/09/2023
9.12
 11,200 8.93 9.12 8.93 0 0 0
11/09/2023
8.93
 2,200 9.00 9.00 8.93 0 0 0
08/09/2023
8.99
 3,700 9.10 9.10 8.99 0 0 0
07/09/2023
9.10
 4,900 9.11 9.11 8.94 0 0 0
06/09/2023
9.10
 6,200 9.11 9.11 9.01 0 0 0
05/09/2023
9.09
 11,500 9.02 9.09 9.02 4,800 0 0.0
31/08/2023
9.03
 2,200 8.89 9.11 8.89 1,900 0 0.0
30/08/2023
9.09
 1,400 9.10 9.10 9.09 0 0 0
29/08/2023
9.10
 3,000 9.07 9.11 9.07 0 0 0
28/08/2023
9.10
 3,500 9.08 9.11 8.93 100 0 0.0
25/08/2023
9.07
 1,600 9.08 9.08 9.07 0 0 0
24/08/2023
9.08
 15,100 9.02 9.09 9.01 12,100 0 0.1
23/08/2023
9.02
 6,100 8.98 9.02 8.85 0 0 0
22/08/2023
8.89
 6,000 9.02 9.02 8.75 0 0 0
21/08/2023
8.89
 5,500 9.02 9.11 8.89 0 0 0
18/08/2023
9.12
 18,800 9.12 9.21 8.93 0 0 0
17/08/2023
9.16
 23,500 9.12 9.16 9.11 20,000 0 0.2
16/08/2023
9.12
 18,100 8.94 9.12 8.85 12,500 0 0.1
15/08/2023
8.99
 11,500 9.11 9.21 8.95 0 0 0
14/08/2023
9.10
 29,500 9.08 9.30 9.07 0 0 0
11/08/2023
9.01
 35,600 8.99 9.02 8.81 16,000 0 0.2
10/08/2023
8.96
 7,200 9.02 9.02 8.96 0 0 0
09/08/2023
8.93
 2,500 9.12 9.12 8.93 0 0 0
08/08/2023
9.16
 3,100 9.02 9.21 9.02 0 0 0
07/08/2023
9.39
 13,400 9.12 9.39 8.93 0 0 0
04/08/2023
9.39
 3,800 9.06 9.39 9.06 0 0 0
03/08/2023
9.25
 700 9.43 9.43 9.25 0 0 0
02/08/2023
9.39
 7,500 9.30 9.48 9.12 0 0 0
01/08/2023
9.34
 13,600 9.34 9.34 9.11 0 0 0
31/07/2023
9.12
 8,300 9.48 9.48 9.04 0 0 0
28/07/2023
9.12
 2,800 9.12 9.12 9.12 0 0 0
27/07/2023
9.12
 2,600 9.05 9.12 8.93 0 0 0
26/07/2023
9.05
 5,300 9.12 9.16 9.04 0 0 0
25/07/2023
9.21
 600 9.21 9.21 9.21 0 0 0
24/07/2023
9.21
 9,400 9.01 9.25 9.01 0 0 0
21/07/2023
9.02
 11,400 9.01 9.02 9.01 0 0 0
20/07/2023
9.01
 11,200 8.93 9.02 8.93 200 0 0.0
19/07/2023
9.02
 1,100 9.02 9.02 9.01 0 0 0
18/07/2023
8.93
 2,500 8.63 8.93 8.63 0 0 0
17/07/2023
8.98
 32,600 9.03 9.03 8.98 0 0 0
14/07/2023
8.98
 7,200 9.05 9.05 8.98 0 0 0
13/07/2023
9.03
 1,800 9.21 9.21 8.93 0 0 0
12/07/2023
9.21
 100 9.21 9.21 9.21 0 0 0
11/07/2023
9.12
 7,000 9.09 9.12 9.09 0 0 0
10/07/2023
9.09
 27,800 9.08 9.12 9.07 0 0 0
07/07/2023
9.08
 1,200 9.00 9.09 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |