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
(2024-08-20) 		0.25 2.86% 10,500 1,000 0.0
8.33
8.99
8.99
2 tháng
(2024-07-22) 		0.09 1.01% 50,300 1,100 0.0
8.13
8.99
8.99
3 tháng
(2024-06-21) 		0.24 2.74% 118,200 -15,500 -0.1
8.13
9.09
8.99
6 tháng
(2024-03-25) 		-0.99 -9.92% 2,324,500 -18,700 -0.2
8.13
10.20
8.99
12 tháng
(2023-09-25) 		-0.76 -7.82% 3,773,600 -49,200 -0.6
8.13
10.30
8.99
24 tháng
(2022-09-30) 		-2.76 -23.48% 5,340,300 108,200 2.5
8.13
12.21
8.99
36 tháng
(2021-11-03) 		2.08 30.05% 36,625,200 108,200 2.5
6.91
21.19
8.99
60 tháng
(2021-11-03) 		2.08 30.05% 36,625,200 108,200 2.5
6.91
21.19
8.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
8.70
 11,200 8.66 8.88 8.32 0 0 0.0
13/02/2023
8.92
 700 8.92 8.92 8.49 0 0 0.0
10/02/2023
8.92
 3,700 8.42 9.01 8.42 0 0 0.0
09/02/2023
9.01
 1,200 9.01 9.01 8.79 100 0 0.0
08/02/2023
9.09
 1,900 9.01 9.09 8.83 0 0 0.0
07/02/2023
8.75
 1,300 8.75 9.05 8.75 0 0 0.0
06/02/2023
9.09
 1,800 9.09 9.09 8.83 0 0 0.0
03/02/2023
9.09
 2,700 8.92 9.09 8.79 0 0 0.0
02/02/2023
9.05
 1,100 9.01 9.05 8.79 0 0 0.0
01/02/2023
8.88
 10,500 9.05 9.09 8.88 100 0 0.0
31/01/2023
9.01
 4,800 9.09 9.09 8.92 0 0 0.0
30/01/2023
9.09
 6,100 9.44 9.44 9.01 0 0 0.0
27/01/2023
9.44
 6,100 9.09 9.44 8.66 0 0 0.0
19/01/2023
9.27
 10,600 8.66 9.27 8.57 0 0 0.0
18/01/2023
8.66
 1,800 8.75 8.75 8.66 0 0 0.0
17/01/2023
8.70
 4,500 9.14 9.14 8.19 0 0 0.0
16/01/2023
8.75
 11,800 8.92 8.92 7.80 0 0 0.0
13/01/2023
8.36
 2,200 8.79 8.79 8.36 0 0 0.0
12/01/2023
8.83
 1,500 8.38 8.83 8.38 0 0 0.0
11/01/2023
8.83
 10,200 8.61 8.83 8.61 0 0 0.0
10/01/2023
8.61
 900 8.62 8.62 8.61 0 0 0.0
09/01/2023
8.66
 3,400 8.44 8.66 8.44 0 0 0.0
06/01/2023
8.83
 1,800 8.92 8.92 8.43 0 0 0.0
05/01/2023
9.05
 6,900 8.70 9.05 8.70 0 0 0.0
04/01/2023
8.75
 1,600 8.49 8.79 8.49 0 0 0.0
03/01/2023
8.65
 13,500 8.58 8.66 8.32 0 0 0.0
30/12/2022
8.38
 1,800 8.40 8.40 8.35 0 0 0.0
29/12/2022
8.35
 1,200 8.35 8.35 8.08 0 0 0.0
28/12/2022
8.35
 4,200 8.36 8.36 8.14 0 0 0.0
27/12/2022
8.36
 4,500 7.68 8.38 7.68 0 0 0.0
26/12/2022
8.23
 4,300 8.49 8.50 8.23 0 0 0.0
23/12/2022
8.49
 6,100 8.57 8.57 8.24 0 0 0.0
22/12/2022
8.57
 1,300 8.60 9.05 8.55 0 0 0.0
21/12/2022
8.54
 7,900 8.49 8.57 8.23 0 0 0.0
20/12/2022
8.49
 8,800 8.32 8.51 8.19 0 0 0.0
19/12/2022
8.51
 10,300 8.83 9.09 8.23 0 0 0.0
16/12/2022
8.83
 7,600 8.96 9.14 8.79 0 0 0.0
15/12/2022
9.14
 5,800 9.31 9.31 8.92 0 0 0.0
14/12/2022
8.79
 54,900 8.79 9.44 8.79 0 0 0.0
13/12/2022
9.44
 12,900 9.53 9.53 9.44 0 0 0.0
12/12/2022
10.13
 30,300 10.39 10.39 9.83 0 0 0.0
09/12/2022
10.57
 6,100 10.65 11.22 10.57 0 0 0.0
08/12/2022
11.35
 19,600 11.52 11.52 10.83 0 0 0.0
07/12/2022
11.22
 1,100 10.57 11.35 10.57 0 0 0.0
06/12/2022
11.30
 400 10.83 11.30 10.78 0 0 0.0
05/12/2022
11.56
 3,300 11.26 11.78 11.13 0 0 0.0
02/12/2022
11.82
 4,200 11.26 11.82 11.04 0 0 0.0
01/12/2022
11.87
 17,900 11.52 11.95 11.26 0 0 0.0
30/11/2022
12.04
 1,600 11.69 12.13 11.43 0 0 0.0
29/11/2022
12.13
 900 11.43 12.13 11.43 0 0 0.0
28/11/2022
12.21
 100 12.21 12.21 12.21 0 0 0.0
25/11/2022
11.82
 1,500 10.87 11.87 10.87 0 0 0.0
24/11/2022
11.61
 800 10.96 11.61 10.91 0 0 0.0
23/11/2022
11.69
 300 11.87 11.87 11.00 0 0 0.0
22/11/2022
11.65
 100 11.65 11.65 11.65 0 0 0.0
21/11/2022
11.26
 900 11.48 11.48 10.26 0 0 0.0
18/11/2022
11.00
 1,100 10.05 11.00 10.00 0 0 0.0
17/11/2022
10.74
 300 10.31 10.74 10.31 0 0 0.0
16/11/2022
10.31
 12,700 9.22 10.39 9.22 0 0 0.0
15/11/2022
9.87
 800 9.87 9.87 9.87 0 0 0.0
14/11/2022
10.61
 900 11.35 11.35 10.61 0 0 0.0
11/11/2022
11.39
 0 11.39 11.39 11.39 0 0 0.0
10/11/2022
11.39
 1,400 10.83 11.39 10.70 0 0 0.0
09/11/2022
11.48
 1,700 11.04 11.56 10.35 0 0 0.0
08/11/2022
11.04
 7,200 11.69 11.69 11.04 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
11.09
 1,800 11.22 11.22 11.09 500 0 0.0
04/11/2022
11.91
 3,600 10.54 11.91 10.54 0 0 -0.0
03/11/2022
11.14
 1,200 11.22 11.22 10.54 0 0 -0.0
02/11/2022
11.22
 800 10.74 11.22 10.46 0 0 -0.0
01/11/2022
10.94
 5,600 10.74 10.94 10.74 0 0 -0.0
31/10/2022
10.78
 600 10.50 10.78 10.50 0 0 -0.0
28/10/2022
10.46
 2,500 10.46 10.46 10.34 0 0 -0.0
27/10/2022
10.01
 1,600 9.45 10.09 9.45 0 0 0
26/10/2022
10.09
 100 10.09 10.09 10.09 0 0 0
25/10/2022
10.09
 300 10.09 10.09 10.09 0 0 0
24/10/2022
10.09
 1,400 10.17 10.17 10.09 0 0 0
21/10/2022
10.82
 1,200 10.29 10.82 10.25 0 0 0
20/10/2022
10.94
 400 10.54 10.94 10.54 0 0 0
19/10/2022
10.90
 300 10.90 11.14 10.90 0 0 0
18/10/2022
11.14
 1,600 10.90 11.14 10.90 0 0 -0.0
17/10/2022
11.22
 300 11.14 11.22 11.14 0 0 -0.0
14/10/2022
11.18
 2,700 11.26 11.26 10.82 0 0 -0.0
13/10/2022
10.98
 2,000 11.30 11.30 10.62 0 400 -0.0
12/10/2022
11.02
 1,900 10.50 11.10 10.50 0 0 0.0
11/10/2022
11.10
 3,100 10.90 11.14 10.50 0 0 0.0
10/10/2022
11.22
 2,200 10.25 11.30 10.21 0 0 0.0
07/10/2022
10.90
 6,200 10.90 11.63 10.82 0 0 0
06/10/2022
11.63
 4,700 11.55 11.63 11.22 0 0 0
05/10/2022
11.55
 25,200 11.63 11.67 11.34 0 0 0
04/10/2022
10.94
 18,900 11.06 11.67 10.94 0 0 0
03/10/2022
10.94
 12,000 11.71 11.79 10.94 0 0 0
30/09/2022
11.75
 3,700 11.47 11.75 11.02 0 0 0
29/09/2022
11.79
 70,600 12.19 12.19 11.79 0 0 0
28/09/2022
12.19
 45,100 12.19 12.43 12.11 0 0 0
27/09/2022
12.43
 500 12.52 12.52 12.07 0 0 0
26/09/2022
12.19
 59,400 12.43 12.64 12.03 0 0 0
23/09/2022
12.47
 25,900 12.19 12.47 12.11 0 0 0
22/09/2022
12.47
 52,900 12.43 12.60 11.95 0 0 0
21/09/2022
12.35
 13,500 12.76 12.76 11.95 0 0 0
20/09/2022
12.43
 76,200 12.43 12.68 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |