Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.80
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
(2025-12-29) 		-0.50 -5.95% 82,400 0 0
7.80
8.70
7.80
2 tháng
(2025-11-28) 		-0.58 -6.84% 145,900 1,300 0.0
7.80
8.70
7.80
3 tháng
(2025-10-29) 		-0.59 -6.95% 180,200 21,300 0.2
7.80
8.80
7.80
6 tháng
(2025-07-31) 		-0.64 -7.49% 412,300 25,800 0.2
7.80
8.90
7.80
12 tháng
(2025-02-03) 		0.29 3.75% 806,400 27,300 0.2
6.67
8.90
7.80
24 tháng
(2024-02-07) 		-0.61 -7.20% 4,535,500 -45,200 -0.6
6.67
9.82
7.80
36 tháng
(2023-02-13) 		-0.60 -7.08% 5,909,000 139,400 2.5
6.67
9.82
7.80
60 tháng
(2021-11-03) 		1.31 19.91% 37,658,500 139,700 2.8
6.59
20.19
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.08
 154,400 12.31 13.16 12.31 0 0 0
21/06/2022
12.47
 71,900 12.16 12.62 12.08 0 0 0
20/06/2022
12.39
 49,300 12.47 12.70 12.08 0 0 0
17/06/2022
12.62
 78,600 12.66 12.66 12.31 0 0 0
16/06/2022
12.70
 159,400 12.50 12.97 12.31 0 0 0
15/06/2022
12.50
 118,000 12.54 13.00 12.16 0 0 0
14/06/2022
12.77
 173,700 12.54 13.08 12.31 0 0 0
13/06/2022
12.77
 48,500 13.08 13.08 12.47 0 0 0
10/06/2022
13.16
 90,800 13.24 13.24 12.77 0 0 0
09/06/2022
13.31
 69,200 13.16 13.54 12.85 0 0 0
08/06/2022
13.31
 180,800 12.39 13.31 12.31 0 0 0
07/06/2022
12.47
 68,100 12.47 12.62 12.16 0 0 0
06/06/2022
12.47
 91,700 12.43 12.62 12.27 0 0 0
03/06/2022
12.50
 45,100 12.39 12.70 12.31 0 0 0
02/06/2022
12.62
 53,800 12.50 12.77 12.39 0 0 0
01/06/2022
12.62
 40,500 12.47 12.85 12.47 0 0 0
31/05/2022
12.77
 64,000 12.54 12.89 12.47 0 0 0
30/05/2022
12.70
 48,000 12.70 12.77 12.39 0 0 0
27/05/2022
12.77
 40,800 12.50 13.04 12.50 0 0 0
26/05/2022
12.70
 39,100 12.08 12.74 12.00 0 0 0
25/05/2022
12.00
 10,300 12.77 13.39 12.00 0 0 0
24/05/2022
12.77
 2,200 13.31 13.31 12.77 0 0 0
23/05/2022
13.39
 19,500 13.31 13.39 12.77 0 0 0
20/05/2022
13.62
 144,100 13.62 13.77 13.16 0 0 0
19/05/2022
13.70
 174,100 13.24 13.77 13.08 0 0 0
18/05/2022
13.77
 123,500 13.85 14.00 13.62 0 0 0
17/05/2022
14.08
 380,500 13.24 14.08 12.58 0 0 0
16/05/2022
13.50
 125,200 14.39 14.39 13.50 0 0 0
13/05/2022
14.51
 249,600 15.39 15.58 14.51 0 0 0
12/05/2022
15.58
 157,200 15.62 15.77 15.31 0 0 0
11/05/2022
15.85
 178,800 15.47 16.01 15.39 0 0 0
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
10/05/2022
15.81
 228,500 15.01 16.01 14.81 0 0 0
09/05/2022
15.31
 199,000 15.61 15.69 15.01 0 0 0
06/05/2022
15.87
 189,100 15.54 15.91 15.43 0 0 0
05/05/2022
15.91
 254,500 15.69 16.06 15.54 0 0 0
04/05/2022
15.91
 242,300 15.69 16.21 15.61 0 0 0
29/04/2022
15.91
 291,100 15.39 15.99 15.31 0 0 0
28/04/2022
15.76
 317,400 15.46 15.91 15.24 0 0 0
27/04/2022
15.69
 408,500 15.16 15.69 14.38 0 0 0
26/04/2022
15.43
 402,300 15.28 15.54 14.23 0 0 0
25/04/2022
15.28
 277,400 15.43 16.06 14.53 0 0 0
22/04/2022
15.61
 242,600 15.43 15.84 15.24 0 0 0
21/04/2022
15.43
 192,000 15.54 15.65 15.20 0 0 0
20/04/2022
15.84
 244,900 15.61 16.06 15.46 0 0 0
19/04/2022
15.87
 295,800 15.16 15.99 15.16 0 0 0
18/04/2022
15.31
 269,500 15.76 15.76 15.20 0 0 0
15/04/2022
15.99
 288,600 15.91 15.99 15.54 0 0 0
14/04/2022
15.99
 380,900 15.65 16.06 15.54 0 0 0
13/04/2022
15.72
 425,700 16.13 16.36 15.69 0 0 0
12/04/2022
16.21
 338,800 16.28 16.58 16.02 0 0 0
08/04/2022
16.51
 335,300 16.43 16.81 16.28 0 0 0
07/04/2022
16.51
 445,900 16.58 16.77 16.21 0 0 0
06/04/2022
16.73
 403,100 16.66 17.14 16.62 0 0 0
05/04/2022
17.11
 399,900 17.29 17.33 16.73 0 0 0
04/04/2022
17.48
 416,100 16.84 17.48 16.62 0 0 0
01/04/2022
16.81
 434,600 16.84 16.96 16.43 0 0 0
31/03/2022
16.84
 328,500 17.40 17.85 16.81 0 0 0
30/03/2022
17.44
 464,400 17.40 17.74 17.07 0 0 0
29/03/2022
17.78
 445,100 17.85 18.00 17.18 0 0 0
28/03/2022
17.89
 426,400 17.78 17.93 17.03 0 0 0
25/03/2022
17.85
 606,300 17.03 18.00 16.73 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
17.07
 379,900 17.33 17.63 16.13 0 0 0
23/03/2022
17.33
 389,400 17.04 17.47 16.83 0 0 0
22/03/2022
17.12
 388,100 16.83 17.69 16.61 0 0 0
21/03/2022
16.90
 325,300 16.90 17.19 16.51 0 0 0
18/03/2022
16.90
 315,900 17.04 17.47 16.69 0 0 0
17/03/2022
17.19
 343,300 16.83 17.19 16.47 0 0 0
16/03/2022
16.90
 309,100 16.47 16.97 15.83 0 0 0
15/03/2022
16.47
 262,700 16.18 16.47 15.79 0 0 0
14/03/2022
16.18
 383,300 16.69 16.97 15.79 0 0 0
11/03/2022
16.69
 321,700 16.72 17.12 16.47 0 0 0
10/03/2022
17.04
 413,600 16.76 17.33 16.54 0 0 0
09/03/2022
16.51
 541,600 15.47 16.51 15.32 0 0 0
08/03/2022
15.43
 241,800 15.40 15.61 15.18 0 0 0
07/03/2022
15.47
 280,600 15.58 15.83 15.18 0 0 0
04/03/2022
15.58
 176,200 15.18 15.90 14.97 0 0 0
03/03/2022
15.25
 322,600 15.58 15.72 14.97 0 0 0
02/03/2022
15.72
 338,700 15.97 16.33 15.58 0 0 0
01/03/2022
15.61
 270,400 15.04 15.61 14.82 0 0 0
28/02/2022
14.61
 173,800 13.82 14.61 13.82 0 0 0
25/02/2022
13.68
 92,700 13.53 13.68 13.46 0 0 0
24/02/2022
13.46
 78,100 13.53 13.53 13.25 0 0 0
23/02/2022
13.57
 76,800 13.50 13.61 13.39 0 0 0
22/02/2022
13.50
 97,200 13.53 13.68 13.32 0 0 0
21/02/2022
13.46
 81,200 13.25 13.68 13.25 0 0 0
18/02/2022
13.36
 75,900 13.39 13.46 13.18 0 0 0
17/02/2022
13.39
 78,100 13.03 13.39 13.03 0 0 0
16/02/2022
13.10
 71,400 13.32 13.32 12.53 0 0 0
15/02/2022
13.25
 69,000 13.46 13.46 13.18 0 0 0
14/02/2022
13.46
 44,200 13.46 13.46 13.25 0 0 0
11/02/2022
13.46
 71,400 13.46 13.68 13.18 0 0 0
10/02/2022
13.46
 107,700 13.39 13.68 13.28 0 0 0
09/02/2022
13.32
 110,400 13.61 13.82 13.32 0 0 0
08/02/2022
13.75
 124,800 13.82 13.82 13.32 0 0 0
07/02/2022
13.75
 85,900 13.68 14.04 13.39 0 0 0
28/01/2022
13.61
 141,000 13.18 13.61 12.89 0 0 0
27/01/2022
13.32
 163,200 12.89 13.39 12.46 0 0 0
26/01/2022
13.32
 105,600 13.39 14.32 13.03 0 0 0
25/01/2022
13.89
 144,700 13.25 14.14 12.75 0 0 0
24/01/2022
13.25
 228,100 12.28 13.96 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |