Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.48
0.02
(0.27%)
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
(2026-04-01) 		-0.02 -0.27% 28,700 -2,300 0
7.27
7.82
7.48
2 tháng
(2026-03-02) 		0.15 2% 92,800 -2,800 -0.0
7.27
7.87
7.48
3 tháng
(2026-02-02) 		0.25 3.42% 113,000 -2,800 -0.0
7.02
7.87
7.48
6 tháng
(2025-11-03) 		-0.31 -4% 293,800 18,800 0.2
7.02
8.07
7.48
12 tháng
(2025-05-06) 		0.23 3.16% 837,600 24,700 0.2
6.87
8.16
7.48
24 tháng
(2024-05-13) 		-0.59 -7.33% 1,360,300 11,600 0.1
6.12
8.16
7.48
36 tháng
(2023-05-17) 		-0.08 -1.12% 5,752,400 121,900 1.1
6.12
9
7.48
60 tháng
(2021-11-03) 		1.44 23.86% 37,779,900 137,200 2.8
6.04
18.51
7.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.86
 82,100 10.86 10.93 10.58 0 0 0
16/09/2022
10.86
 92,100 11.11 11.46 10.79 0 0 0
15/09/2022
11.18
 127,600 11.50 11.50 11.11 0 0 0
14/09/2022
11.64
 113,400 11.29 11.64 11.14 0 0 0
13/09/2022
11.29
 169,800 12.34 12.45 11.29 0 0 0
12/09/2022
12.03
 201,600 12.34 12.38 12.03 0 0 0
09/09/2022
12.45
 188,100 11.99 12.56 11.99 0 0 0
08/09/2022
12.41
 276,800 12.20 12.41 11.99 0 0 0
07/09/2022
12.41
 142,500 12.45 12.77 11.99 0 0 0
06/09/2022
12.49
 60,400 12.31 12.56 11.64 0 0 0
05/09/2022
12.49
 1,100 12.59 12.59 12.45 0 0 0
31/08/2022
12.49
 193,600 12.34 12.59 12.24 0 0 0
30/08/2022
12.45
 122,200 12.34 12.56 12.27 0 0 0
29/08/2022
12.45
 120,400 12.49 12.56 12.27 0 0 0
26/08/2022
12.63
 166,100 12.63 12.73 12.34 0 0 0
25/08/2022
12.63
 195,000 12.56 12.77 12.41 0 0 0
24/08/2022
12.66
 182,000 12.49 12.84 12.34 0 0 0
23/08/2022
12.56
 122,700 12.41 12.77 12.38 0 0 0
22/08/2022
12.66
 215,300 12.49 12.70 12.34 0 0 0
19/08/2022
12.49
 202,700 12.56 12.63 12.41 0 0 0
18/08/2022
12.63
 191,600 12.66 12.77 12.38 0 0 0
17/08/2022
12.66
 206,600 12.49 12.66 12.41 0 0 0
16/08/2022
12.49
 293,700 12.31 12.77 12.20 0 0 0
15/08/2022
12.31
 250,700 12.52 12.63 12.27 0 0 0
12/08/2022
12.56
 232,200 13.05 13.05 12.56 0 0 0
11/08/2022
13.08
 126,800 13.12 13.33 12.84 0 0 0
10/08/2022
13.12
 124,500 13.05 13.33 12.70 0 0 0
09/08/2022
13.12
 167,800 13.19 13.23 12.77 0 0 0
08/08/2022
13.19
 118,200 13.12 13.33 12.84 0 0 0
05/08/2022
13.19
 137,600 13.26 13.33 12.91 0 0 0
04/08/2022
13.30
 128,700 13.05 13.40 12.98 0 0 0
03/08/2022
13.33
 231,200 12.91 13.47 12.77 0 0 0
02/08/2022
13.12
 282,400 12.77 13.12 12.31 0 0 0
01/08/2022
12.80
 106,400 12.70 12.84 12.63 0 0 0
29/07/2022
12.77
 122,200 12.77 12.91 12.49 0 0 0
28/07/2022
12.77
 172,800 12.34 12.77 12.27 0 0 0
27/07/2022
12.41
 148,600 12.56 12.73 12.20 0 0 0
26/07/2022
12.70
 122,600 12.70 12.84 12.45 0 0 0
25/07/2022
12.77
 179,400 12.70 12.84 12.38 0 0 0
22/07/2022
12.84
 196,600 13.12 13.30 12.80 0 0 0
21/07/2022
13.12
 129,600 12.98 13.26 12.80 0 0 0
20/07/2022
13.05
 281,100 12.49 13.05 12.41 0 0 0
19/07/2022
12.56
 115,300 12.66 12.70 12.41 0 0 0
18/07/2022
12.66
 134,100 12.63 12.91 12.31 0 0 0
15/07/2022
12.66
 178,200 12.70 13.05 12.49 0 0 0
14/07/2022
12.94
 168,900 12.27 12.94 12.20 0 0 0
13/07/2022
12.49
 244,900 11.85 12.49 11.78 0 0 0
12/07/2022
12.13
 122,300 11.85 12.13 11.78 0 0 0
11/07/2022
11.99
 48,300 12.03 12.13 11.85 0 0 0
08/07/2022
12.03
 72,800 11.92 12.06 11.85 0 0 0
07/07/2022
11.92
 59,000 11.74 11.99 11.67 0 0 0
06/07/2022
11.82
 54,700 11.78 11.92 11.71 0 0 0
05/07/2022
11.99
 45,800 11.85 12.03 11.50 0 0 0
04/07/2022
12.06
 58,900 11.99 12.10 11.78 0 0 0
01/07/2022
12.20
 66,800 11.99 12.27 11.71 0 0 0
30/06/2022
12.10
 62,000 12.06 12.20 11.78 0 0 0
29/06/2022
12.13
 62,300 11.85 12.17 11.78 0 0 0
28/06/2022
12.20
 78,800 12.17 12.27 11.71 0 0 0
27/06/2022
12.20
 110,600 11.85 12.27 11.64 0 0 0
24/06/2022
12.10
 144,400 11.78 12.13 11.50 0 0 0
23/06/2022
11.85
 121,500 11.78 11.92 11.53 0 0 0
22/06/2022
11.99
 154,400 11.29 12.06 11.29 0 0 0
21/06/2022
11.43
 71,900 11.14 11.57 11.07 0 0 0
20/06/2022
11.36
 49,300 11.43 11.64 11.07 0 0 0
17/06/2022
11.57
 78,600 11.60 11.60 11.29 0 0 0
16/06/2022
11.64
 159,400 11.46 11.89 11.29 0 0 0
15/06/2022
11.46
 118,000 11.50 11.92 11.14 0 0 0
14/06/2022
11.71
 173,700 11.50 11.99 11.29 0 0 0
13/06/2022
11.71
 48,500 11.99 11.99 11.43 0 0 0
10/06/2022
12.06
 90,800 12.13 12.13 11.71 0 0 0
09/06/2022
12.20
 69,200 12.06 12.41 11.78 0 0 0
08/06/2022
12.20
 180,800 11.36 12.20 11.29 0 0 0
07/06/2022
11.43
 68,100 11.43 11.57 11.14 0 0 0
06/06/2022
11.43
 91,700 11.39 11.57 11.25 0 0 0
03/06/2022
11.46
 45,100 11.36 11.64 11.29 0 0 0
02/06/2022
11.57
 53,800 11.46 11.71 11.36 0 0 0
01/06/2022
11.57
 40,500 11.43 11.78 11.43 0 0 0
31/05/2022
11.71
 64,000 11.50 11.82 11.43 0 0 0
30/05/2022
11.64
 48,000 11.64 11.71 11.36 0 0 0
27/05/2022
11.71
 40,800 11.46 11.96 11.46 0 0 0
26/05/2022
11.64
 39,100 11.07 11.67 11.00 0 0 0
25/05/2022
11.00
 10,300 11.71 12.27 11.00 0 0 0
24/05/2022
11.71
 2,200 12.20 12.20 11.71 0 0 0
23/05/2022
12.27
 19,500 12.20 12.27 11.71 0 0 0
20/05/2022
12.49
 144,100 12.49 12.63 12.06 0 0 0
19/05/2022
12.56
 174,100 12.13 12.63 11.99 0 0 0
18/05/2022
12.63
 123,500 12.70 12.84 12.49 0 0 0
17/05/2022
12.91
 380,500 12.13 12.91 11.53 0 0 0
16/05/2022
12.38
 125,200 13.19 13.19 12.38 0 0 0
13/05/2022
13.30
 249,600 14.11 14.28 13.30 0 0 0
12/05/2022
14.28
 157,200 14.32 14.46 14.04 0 0 0
11/05/2022
14.53
 178,800 14.18 14.67 14.11 0 0 0
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
10/05/2022
14.50
 228,500 13.75 14.67 13.58 0 0 0
09/05/2022
14.04
 199,000 14.31 14.38 13.76 0 0 0
06/05/2022
14.55
 189,100 14.24 14.58 14.14 0 0 0
05/05/2022
14.58
 254,500 14.38 14.72 14.24 0 0 0
04/05/2022
14.58
 242,300 14.38 14.86 14.31 0 0 0
29/04/2022
14.58
 291,100 14.11 14.65 14.04 0 0 0
28/04/2022
14.45
 317,400 14.17 14.58 13.97 0 0 0
27/04/2022
14.38
 408,500 13.90 14.38 13.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |