Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

9.10
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
(2024-04-22) 		0.10 1.11% 160,100 0 0
8.90
9.45
9.10
2 tháng
(2024-03-21) 		-1.01 -9.99% 2,325,700 -47,400 -0.5
8.90
10.20
9.10
3 tháng
(2024-02-20) 		0.40 4.64% 3,291,800 -59,300 -0.7
8.68
10.20
9.10
6 tháng
(2023-11-22) 		0.16 1.81% 3,428,800 -58,900 -0.7
8.26
10.20
9.10
12 tháng
(2023-05-26) 		0.69 8.20% 4,362,700 110,300 1.0
8.26
10.20
9.10
24 tháng
(2022-05-31) 		-4.06 -30.83% 15,918,800 125,600 2.7
8.08
14.98
9.10
36 tháng
(2021-11-03) 		2.31 34.10% 36,425,400 125,600 2.7
6.79
20.80
9.10
60 tháng
(2021-11-03) 		2.31 34.10% 36,425,400 125,600 2.7
6.79
20.80
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.10
0.04
 1,300 9.10 9.10 9.10 0 0 0
#2 16/05/2024
9.06
-0.24
 1,100 9.30 9.30 9.06 0 0 0
#3 15/05/2024
9.30
0
 1,100 9.20 9.30 9.20 0 0 0
#4 14/05/2024
9.30
0.06
 900 9.20 9.30 9.10 0 0 0
#5 13/05/2024
9.24
-0.21
 1,400 9.45 9.45 9.23 0 0 0
#6 10/05/2024
9.45
0
 0 9.45 9.45 9.45 0 0 0
#7 09/05/2024
9.45
0.42
 1,200 9.16 9.45 9 0 0 0
#8 08/05/2024
9.03
0.01
 900 9.03 9.03 9.03 0 0 0
#9 07/05/2024
9.02
0.01
 5,600 9.08 9.50 9 0 0 0
#10 06/05/2024
9.01
0
 2,600 9.01 9.10 9.01 0 0 0
#11 03/05/2024
9.01
0.11
 3,700 9.10 9.10 9.01 0 0 0
#12 02/05/2024
8.90
-0.11
 800 9.01 9.02 8.90 0 0 0
#13 26/04/2024
9.01
-0.21
 24,900 9.10 9.16 9 0 0 0
#14 25/04/2024
9.22
-0.08
 23,500 9.29 9.29 9 0 0 0
#15 24/04/2024
9.30
0.30
 34,200 9 9.40 9 0 0 0
#16 23/04/2024
9
0
 27,200 9 9.10 9 0 0 0
#17 22/04/2024
9
-0.53
 29,700 9.40 9.60 8.87 0 0 0
#18 19/04/2024
9.53
-0.26
 113,500 9.76 9.76 9.53 0 0 0
#19 17/04/2024
9.79
-0.06
 81,800 9.90 9.93 9.75 0 1,400 -0.0
#20 16/04/2024
9.85
-0.10
 102,200 9.95 10 9.80 0 0 0
#21 15/04/2024
9.95
-0.10
 126,200 10.05 10.10 9.95 0 0 0
#22 12/04/2024
10.05
0.05
 120,000 9.99 10.05 9.98 0 0 0
#23 11/04/2024
10
0.04
 118,900 9.95 10 9.93 0 0 0
#24 10/04/2024
9.96
-0.03
 120,300 9.99 10 9.94 0 0 0
#25 09/04/2024
9.99
-0.06
 103,900 10.05 10.05 9.95 0 0 0
#26 08/04/2024
10.05
-0.15
 102,200 10.15 10.40 10.05 0 0 0
#27 05/04/2024
10.20
0.21
 107,600 10.05 10.30 9.99 100 0 0.0
#28 04/04/2024
9.99
0
 111,300 9.98 10 9.96 0 0 0
#29 03/04/2024
9.99
0.01
 105,600 9.98 10 9.97 0 0 0
#30 02/04/2024
9.98
0
 106,700 9.98 9.99 9.98 0 0 0
#31 01/04/2024
9.98
0.01
 100,800 9.97 10.05 9.96 0 0 0
#32 29/03/2024
9.97
-0.03
 101,700 10 10.05 9.94 0 0 0
#33 28/03/2024
10
-0.15
 82,100 10 10.20 9.99 0 0 0
#34 27/03/2024
10.15
0.15
 54,000 10 10.15 9.96 0 0 0
#35 26/03/2024
10
0.02
 110,500 9.97 10.05 9.97 0 0 0
#36 25/03/2024
9.98
-0.12
 95,300 10.10 10.10 9.97 0 0 0
#37 22/03/2024
10.10
1.60
 93,100 10.30 10.30 9.90 100 0 0.0
#38 21/03/2024
10.11
0.13
 107,900 10.07 10.16 10.07 0 46,200 -0.5
#39 20/03/2024
9.98
0
 87,000 9.98 10.11 9.98 0 10,100 -0.1
#40 19/03/2024
9.98
-0.13
 79,900 9.93 10.24 9.89 0 1,800 -0.0
#41 18/03/2024
10.11
0
 63,600 10.11 10.20 9.84 0 0 0
#42 15/03/2024
10.11
0
 70,400 10.20 10.20 9.75 0 20,000 -0.2
#43 14/03/2024
10.11
0.45
 132,200 9.66 10.11 9.53 0 0 0
#44 13/03/2024
9.66
0.13
 69,800 9.48 9.66 9.48 0 0 0
#45 12/03/2024
9.53
0.04
 63,500 9.57 9.57 9.44 0 0 0
#46 11/03/2024
9.48
0.09
 89,800 9.44 9.66 9.44 10,000 0 0.1
#47 08/03/2024
9.39
-0.36
 78,500 9.57 9.84 9.22 10,000 0 0.1
#48 07/03/2024
9.75
0.45
 73,200 9.93 9.93 9.57 0 0 0
#49 06/03/2024
9.31
0.58
 77,700 8.95 9.31 8.95 0 0 0
#50 05/03/2024
8.72
0.01
 15,500 8.71 8.76 8.71 0 0 0
#51 04/03/2024
8.71
-0.01
 20,500 8.68 8.73 8.68 0 0 0
#52 01/03/2024
8.72
0.01
 19,100 8.71 8.74 8.67 0 0 0
#53 29/02/2024
8.71
0.04
 11,200 8.68 8.72 8.66 0 0 0
#54 28/02/2024
8.68
-0.04
 8,200 8.69 8.72 8.62 0 0 0
#55 27/02/2024
8.72
-0.02
 400 8.72 8.72 8.63 0 0 0
#56 26/02/2024
8.74
0
 1,600 8.35 8.74 8.32 0 0 0
#57 23/02/2024
8.74
-0.08
 1,400 8.72 8.74 8.56 0 0 0
#58 22/02/2024
8.82
-0.07
 1,400 8.75 8.82 8.68 0 0 0
#59 21/02/2024
8.89
0.20
 1,000 8.65 8.89 8.64 0 0 0
#60 20/02/2024
8.70
0.02
 200 8.59 8.70 8.59 0 0 0
#61 19/02/2024
8.68
-0.18
 2,800 8.65 8.77 8.65 0 0 0
#62 16/02/2024
8.86
0.13
 5,000 8.56 8.86 8.50 0 0 0
#63 15/02/2024
8.72
-0.04
 700 8.60 8.72 8.50 0 0 0
#64 07/02/2024
8.77
0
 2,100 8.77 8.77 8.77 0 0 0
#65 06/02/2024
8.77
0
 0 8.77 8.77 8.77 0 0 0
#66 05/02/2024
8.77
0.21
 100 8.77 8.77 8.77 0 0 0
#67 02/02/2024
8.55
-0.14
 200 8.59 8.59 8.55 0 0 0
#68 01/02/2024
8.70
0
 2,100 8.68 8.70 8.50 0 0 0
#69 31/01/2024
8.70
0.20
 2,200 8.54 8.70 8.37 0 0 0
#70 30/01/2024
8.50
0
 2,200 8.50 8.50 8.50 0 0 0
#71 29/01/2024
8.50
-0.02
 200 8.50 8.50 8.50 0 0 0
#72 26/01/2024
8.52
0
 0 8.52 8.52 8.52 0 0 0
#73 25/01/2024
8.52
-0.03
 1,400 8.28 8.52 8.28 0 0 0
#74 24/01/2024
8.54
-0.01
 1,500 8.41 8.54 8.41 0 0 0
#75 23/01/2024
8.55
0
 0 8.55 8.55 8.55 0 0 0
#76 22/01/2024
8.55
-0.03
 2,400 8.41 8.55 8.41 0 0 0
#77 19/01/2024
8.58
0
 200 8.58 8.58 8.58 0 0 0
#78 18/01/2024
8.58
-0.01
 3,700 8.55 8.58 8.42 0 0 0
#79 17/01/2024
8.59
0.03
 400 8.55 8.70 8.55 0 0 0
#80 16/01/2024
8.56
-0.11
 500 8.66 8.66 8.56 0 0 0
#81 15/01/2024
8.67
-0.01
 100 8.67 8.67 8.67 0 0 0
#82 12/01/2024
8.68
0.04
 5,300 8.59 8.68 8.59 0 0 0
#83 11/01/2024
8.64
-0.04
 1,000 8.72 8.72 8.64 500 0 0.0
#84 10/01/2024
8.68
-0.06
 700 8.71 8.71 8.68 0 0 0
#85 09/01/2024
8.74
-0.01
 15,100 8.46 8.74 8.33 0 0 0
#86 08/01/2024
8.75
0.04
 3,200 8.76 8.76 8.68 0 0 0
#87 05/01/2024
8.71
0
 1,900 8.74 8.74 8.69 0 0 0
#88 04/01/2024
8.71
0.29
 11,200 8.50 8.82 8.41 0 100 -0.0
#89 03/01/2024
8.43
-0.16
 9,300 8.50 8.59 8.43 0 0 0
#90 02/01/2024
8.59
0
 1,700 8.59 8.63 8.50 0 0 0
#91 29/12/2023
8.59
0
 1,000 8.59 8.59 8.59 0 0 0
#92 28/12/2023
8.59
0
 0 8.59 8.59 8.59 0 0 0
#93 27/12/2023
8.59
0.09
 800 8.59 8.59 8.59 0 0 0
#94 26/12/2023
8.50
0.24
 4,300 8.62 8.77 8.50 0 0 0
#95 25/12/2023
8.26
-0.51
 6,500 8.86 8.86 8.26 0 0 0
#96 22/12/2023
8.77
0.04
 100 8.77 8.77 8.77 0 0 0
#97 21/12/2023
8.72
-0.13
 500 8.72 8.72 8.72 0 0 0
#98 20/12/2023
8.85
0
 0 8.85 8.85 8.85 0 0 0
#99 19/12/2023
8.85
0.14
 100 8.85 8.85 8.85 0 0 0
#100 18/12/2023
8.71
0
 0 8.71 8.71 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |