Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

6.97
0.03
(0.43%)
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
(2026-07-06) 		-0.44 -6.03% 23,700 -3,200 0
6.80
7.38
6.94
2 tháng
(2026-06-04) 		-0.52 -7.05% 38,900 -3,200 0
6.80
7.50
6.94
3 tháng
(2026-05-05) 		-0.62 -8.29% 79,200 -3,200 0
6.80
7.84
6.94
6 tháng
(2026-02-04) 		-0.39 -5.39% 189,500 -6,000 -0.0
6.80
7.87
6.94
12 tháng
(2025-08-08) 		-0.93 -11.96% 544,400 15,600 0.2
6.80
8.16
6.94
24 tháng
(2024-08-13) 		-0.87 -11.27% 1,246,800 26,600 0.3
6.12
8.16
6.94
36 tháng
(2023-08-21) 		-0.90 -11.64% 5,159,400 11,000 0.1
6.12
9
6.94
60 tháng
(2021-11-03) 		0.82 13.59% 37,859,500 134,000 2.8
6.04
18.51
6.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2022
7.43
 10,300 7.72 7.95 7.19 0 0 0.0
16/12/2022
7.72
 7,600 7.83 7.98 7.68 0 0 0.0
15/12/2022
7.98
 5,800 8.13 8.13 7.79 0 0 0.0
14/12/2022
7.68
 54,900 7.68 8.25 7.68 0 0 0.0
13/12/2022
8.25
 12,900 8.32 8.32 8.25 0 0 0.0
12/12/2022
8.85
 30,300 9.08 9.08 8.59 0 0 0.0
09/12/2022
9.23
 6,100 9.31 9.80 9.23 0 0 0.0
08/12/2022
9.91
 19,600 10.06 10.06 9.46 0 0 0.0
07/12/2022
9.80
 1,100 9.23 9.91 9.23 0 0 0.0
06/12/2022
9.87
 400 9.46 9.87 9.42 0 0 0.0
05/12/2022
10.10
 3,300 9.84 10.29 9.72 0 0 0.0
02/12/2022
10.33
 4,200 9.84 10.33 9.65 0 0 0.0
01/12/2022
10.37
 17,900 10.06 10.44 9.84 0 0 0.0
30/11/2022
10.52
 1,600 10.22 10.59 9.99 0 0 0.0
29/11/2022
10.59
 900 9.99 10.59 9.99 0 0 0.0
28/11/2022
10.67
 100 10.67 10.67 10.67 0 0 0.0
25/11/2022
10.33
 1,500 9.50 10.37 9.50 0 0 0.0
24/11/2022
10.14
 800 9.57 10.14 9.53 0 0 0.0
23/11/2022
10.22
 300 10.37 10.37 9.61 0 0 0.0
22/11/2022
10.18
 100 10.18 10.18 10.18 0 0 0.0
21/11/2022
9.84
 900 10.03 10.03 8.97 0 0 0.0
18/11/2022
9.61
 1,100 8.78 9.61 8.74 0 0 0.0
17/11/2022
9.38
 300 9.00 9.38 9.00 0 0 0.0
16/11/2022
9.00
 12,700 8.06 9.08 8.06 0 0 0.0
15/11/2022
8.63
 800 8.63 8.63 8.63 0 0 0.0
14/11/2022
9.27
 900 9.91 9.91 9.27 0 0 0.0
11/11/2022
9.95
 0 9.95 9.95 9.95 0 0 0.0
10/11/2022
9.95
 1,400 9.46 9.95 9.34 0 0 0.0
09/11/2022
10.03
 1,700 9.65 10.10 9.04 0 0 0.0
08/11/2022
9.65
 7,200 10.22 10.22 9.65 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
9.69
 1,800 9.80 9.80 9.69 500 0 0.0
04/11/2022
10.40
 3,600 9.21 10.40 9.21 0 0 -0.0
03/11/2022
9.73
 1,200 9.80 9.80 9.21 0 0 -0.0
02/11/2022
9.80
 800 9.38 9.80 9.13 0 0 -0.0
01/11/2022
9.56
 5,600 9.38 9.56 9.38 0 0 -0.0
31/10/2022
9.42
 600 9.17 9.42 9.17 0 0 -0.0
28/10/2022
9.13
 2,500 9.13 9.13 9.03 0 0 -0.0
27/10/2022
8.75
 1,600 8.25 8.82 8.25 0 0 0
26/10/2022
8.82
 100 8.82 8.82 8.82 0 0 0
25/10/2022
8.82
 300 8.82 8.82 8.82 0 0 0
24/10/2022
8.82
 1,400 8.89 8.89 8.82 0 0 0
21/10/2022
9.45
 1,200 8.99 9.45 8.96 0 0 0
20/10/2022
9.56
 400 9.21 9.56 9.21 0 0 0
19/10/2022
9.52
 300 9.52 9.73 9.52 0 0 0
18/10/2022
9.73
 1,600 9.52 9.73 9.52 0 0 -0.0
17/10/2022
9.80
 300 9.73 9.80 9.73 0 0 -0.0
14/10/2022
9.77
 2,700 9.84 9.84 9.45 0 0 -0.0
13/10/2022
9.59
 2,000 9.88 9.88 9.28 0 400 -0.0
12/10/2022
9.63
 1,900 9.17 9.70 9.17 0 0 0.0
11/10/2022
9.70
 3,100 9.52 9.73 9.17 0 0 0.0
10/10/2022
9.80
 2,200 8.96 9.88 8.92 0 0 0.0
07/10/2022
9.52
 6,200 9.52 10.16 9.45 0 0 0
06/10/2022
10.16
 4,700 10.09 10.16 9.80 0 0 0
05/10/2022
10.09
 25,200 10.16 10.19 9.91 0 0 0
04/10/2022
9.56
 18,900 9.66 10.19 9.56 0 0 0
03/10/2022
9.56
 12,000 10.23 10.30 9.56 0 0 0
30/09/2022
10.26
 3,700 10.02 10.26 9.63 0 0 0
29/09/2022
10.30
 70,600 10.65 10.65 10.30 0 0 0
28/09/2022
10.65
 45,100 10.65 10.86 10.58 0 0 0
27/09/2022
10.86
 500 10.93 10.93 10.55 0 0 0
26/09/2022
10.65
 59,400 10.86 11.04 10.51 0 0 0
23/09/2022
10.90
 25,900 10.65 10.90 10.58 0 0 0
22/09/2022
10.90
 52,900 10.86 11.00 10.44 0 0 0
21/09/2022
10.79
 13,500 11.14 11.14 10.44 0 0 0
20/09/2022
10.86
 76,200 10.86 11.07 10.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |