Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.99
0.29
(3.33%)
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)
07/07/2023
9.08
 1,200 9.00 9.09 9.00 0 0 0
06/07/2023
9.01
 19,000 9.02 9.11 8.93 16,000 0 0.2
05/07/2023
8.98
 2,700 9.21 9.21 8.98 0 0 0
04/07/2023
9.11
 6,200 8.99 9.11 8.98 0 0 0
03/07/2023
9.11
 1,100 8.98 9.11 8.95 0 0 0
30/06/2023
9.12
 18,000 9.39 9.39 8.93 13,700 0 0.1
29/06/2023
9.39
 1,000 9.02 9.39 9.02 0 0 0
28/06/2023
9.11
 1,100 9.11 9.11 9.00 0 0 0
27/06/2023
9.11
 10,700 9.11 9.11 9.11 9,800 0 0.1
26/06/2023
9.11
 2,600 9.30 9.30 9.01 0 0 0
23/06/2023
9.30
 2,200 9.12 9.30 9.12 1,700 0 0.0
22/06/2023
9.30
 16,500 9.12 9.30 8.94 10,700 0 0.1
21/06/2023
9.16
 2,700 9.25 9.25 8.93 1,000 0 0.0
20/06/2023
9.02
 8,600 9.12 9.12 9.02 5,000 0 0.0
19/06/2023
9.39
 5,900 9.53 9.57 9.12 800 0 0.0
16/06/2023
9.62
 700 9.62 9.62 9.62 0 0 0
15/06/2023
9.62
 8,700 9.94 9.94 9.25 0 0 0
14/06/2023
9.94
 26,100 9.94 9.94 9.21 0 0 0
13/06/2023
9.62
 12,500 9.57 9.75 9.57 0 0 0
12/06/2023
9.57
 23,300 8.98 9.57 8.98 300 0 0.0
09/06/2023
8.97
 12,100 8.94 9.12 8.94 0 0 0
08/06/2023
8.98
 7,200 8.97 8.98 8.88 0 0 0
07/06/2023
8.97
 3,900 8.94 8.97 8.81 0 0 0
06/06/2023
8.92
 1,900 9.10 9.10 8.92 0 0 0
05/06/2023
9.10
 38,700 8.70 9.12 8.70 0 0 0
02/06/2023
8.65
 9,200 8.57 8.67 8.57 0 0 0
01/06/2023
8.64
 34,800 8.53 8.64 8.53 0 0 0
31/05/2023
8.53
 3,900 8.55 8.55 8.53 0 0 0
30/05/2023
8.55
 18,300 8.56 8.56 8.48 0 0 0
29/05/2023
8.54
 13,600 8.57 8.61 8.49 0 0 0
26/05/2023
8.57
 2,500 8.57 8.69 8.57 0 0 0
25/05/2023
8.57
 4,600 8.59 8.59 8.48 0 0 0
24/05/2023
8.60
 3,700 8.66 8.66 8.52 0 0 0
23/05/2023
8.61
 3,700 8.69 8.69 8.55 0 0 0
22/05/2023
8.66
 4,100 8.70 8.70 8.57 0 0 0
19/05/2023
8.70
 10,600 8.61 8.71 8.57 0 0 0
18/05/2023
8.78
 400 8.83 8.83 8.66 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2023
8.66
 8,100 9.30 9.30 8.66 0 0 0
16/05/2023
8.70
 3,300 8.66 8.70 8.66 0 0 0
15/05/2023
8.65
 16,100 8.57 8.79 8.57 0 0 0
12/05/2023
8.58
 3,500 8.57 8.58 8.57 0 0 0
11/05/2023
8.57
 6,000 8.57 8.65 8.57 0 0 0
10/05/2023
8.57
 4,600 8.66 8.66 8.57 0 0 0
09/05/2023
8.57
 6,200 8.58 8.58 8.54 0 0 0
08/05/2023
8.62
 1,800 8.66 8.66 8.62 0 0 0
05/05/2023
8.62
 12,800 8.66 8.83 8.59 0 0 0
04/05/2023
8.83
 1,200 8.57 8.83 8.57 0 0 0
28/04/2023
8.92
 4,300 8.57 9.14 8.57 0 0 0
27/04/2023
8.57
 900 8.38 8.57 8.38 0 0 0
26/04/2023
8.57
 0 8.57 8.57 8.57 0 0 0
25/04/2023
8.57
 0 8.57 8.57 8.57 0 0 0
24/04/2023
8.57
 3,400 8.56 8.66 8.56 0 0 0
21/04/2023
8.57
 1,000 8.57 8.60 8.57 0 0 0
20/04/2023
8.57
 1,700 8.40 8.57 8.33 0 0 0
19/04/2023
8.41
 4,900 8.57 8.57 8.40 0 0 0
18/04/2023
8.65
 3,000 8.51 8.65 8.49 0 0 0
17/04/2023
8.66
 400 8.50 8.66 8.50 0 0 0
14/04/2023
8.66
 4,600 8.66 8.75 8.57 0 0 0
13/04/2023
8.66
 1,100 8.66 8.66 8.66 0 0 0
12/04/2023
8.75
 700 8.79 8.79 8.66 0 0 0
11/04/2023
8.79
 1,600 8.53 8.79 8.53 0 0 0
10/04/2023
8.79
 2,200 9.01 9.01 8.58 0 0 0
07/04/2023
8.65
 6,900 8.51 8.65 8.49 0 0 0
06/04/2023
8.50
 4,800 8.46 8.51 8.38 0 0 0
05/04/2023
8.46
 3,200 8.40 8.46 8.36 0 0 0
04/04/2023
8.40
 8,000 8.35 8.44 8.35 0 0 0
03/04/2023
8.35
 6,000 8.33 8.62 8.33 0 0 0
31/03/2023
8.33
 5,300 8.24 8.34 8.23 0 0 0
30/03/2023
8.24
 3,700 8.37 8.40 8.24 0 0 0
29/03/2023
8.37
 1,200 8.33 8.47 8.32 0 0 0
28/03/2023
8.47
 3,400 8.88 8.88 8.33 0 0 0
27/03/2023
8.48
 1,000 8.64 8.64 8.40 0 0 0
24/03/2023
8.41
 1,200 8.56 8.56 8.40 0 0 0
23/03/2023
8.40
 5,100 8.44 8.44 8.40 0 0 0
22/03/2023
8.49
 1,500 8.49 8.49 8.49 0 0 0
21/03/2023
8.59
 2,200 8.61 8.61 8.38 0 0 0.1
20/03/2023
8.61
 600 8.61 8.61 8.57 0 0 0.1
17/03/2023
8.61
 1,200 8.62 8.62 8.49 0 0 0.1
16/03/2023
8.62
 1,000 8.62 8.62 8.62 0 0 0.1
15/03/2023
8.62
 3,900 8.56 8.62 8.44 0 0 0.1
14/03/2023
8.70
 1,900 8.57 8.70 8.46 0 0 0.1
13/03/2023
8.62
 300 8.62 8.62 8.62 0 0 0.1
10/03/2023
8.66
 1,100 8.64 8.66 8.64 0 0 0.1
09/03/2023
8.64
 3,300 8.54 8.64 8.53 0 0 0.1
08/03/2023
8.57
 3,400 8.66 8.66 8.53 0 0 0.1
07/03/2023
8.65
 300 8.57 8.65 8.57 0 0 0.1
06/03/2023
8.57
 4,400 8.66 8.66 8.49 0 0 0.1
03/03/2023
8.57
 6,400 8.53 8.57 8.53 0 0 0.1
02/03/2023
8.62
 4,300 8.38 8.70 8.38 0 0 0.1
01/03/2023
8.57
 3,700 8.57 8.57 8.44 0 0 0.1
28/02/2023
8.57
 3,600 8.35 8.66 8.35 0 0 0.1
27/02/2023
8.66
 500 8.75 8.83 8.40 0 0 0.1
24/02/2023
8.66
 800 8.75 8.75 8.32 0 0 0.1
23/02/2023
8.66
 6,100 8.66 8.66 8.66 5,000 0 0.1
22/02/2023
8.75
 6,200 8.88 8.88 8.66 0 0 0.1
21/02/2023
8.66
 51,900 9.05 9.05 8.66 0 0 0.1
20/02/2023
8.92
 1,700 8.88 8.92 8.88 0 0 0.1
17/02/2023
8.92
 14,500 8.83 8.92 8.66 10,000 0 0.1
16/02/2023
8.44
 5,200 8.70 8.88 8.44 0 0 0.0
15/02/2023
8.92
 1,000 8.19 8.92 8.19 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |