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)
26/04/2022
14.14
 402,300 14.00 14.24 13.04 0 0 0
25/04/2022
14.00
 277,400 14.14 14.72 13.32 0 0 0
22/04/2022
14.31
 242,600 14.14 14.52 13.97 0 0 0
21/04/2022
14.14
 192,000 14.24 14.35 13.93 0 0 0
20/04/2022
14.52
 244,900 14.31 14.72 14.17 0 0 0
19/04/2022
14.55
 295,800 13.90 14.65 13.90 0 0 0
18/04/2022
14.04
 269,500 14.45 14.45 13.93 0 0 0
15/04/2022
14.65
 288,600 14.58 14.65 14.24 0 0 0
14/04/2022
14.65
 380,900 14.35 14.72 14.24 0 0 0
13/04/2022
14.41
 425,700 14.79 15.00 14.38 0 0 0
12/04/2022
14.86
 338,800 14.93 15.20 14.69 0 0 0
08/04/2022
15.13
 335,300 15.06 15.41 14.93 0 0 0
07/04/2022
15.13
 445,900 15.20 15.37 14.86 0 0 0
06/04/2022
15.34
 403,100 15.27 15.71 15.24 0 0 0
05/04/2022
15.68
 399,900 15.85 15.89 15.34 0 0 0
04/04/2022
16.02
 416,100 15.44 16.02 15.24 0 0 0
01/04/2022
15.41
 434,600 15.44 15.54 15.06 0 0 0
31/03/2022
15.44
 328,500 15.95 16.37 15.41 0 0 0
30/03/2022
15.99
 464,400 15.95 16.26 15.65 0 0 0
29/03/2022
16.30
 445,100 16.37 16.50 15.75 0 0 0
28/03/2022
16.40
 426,400 16.30 16.43 15.61 0 0 0
25/03/2022
16.37
 606,300 15.61 16.50 15.34 0 0 0
24/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2022
15.65
 379,900 15.89 16.16 14.79 0 0 0
23/03/2022
15.89
 389,400 15.62 16.02 15.43 0 0 0
22/03/2022
15.69
 388,100 15.43 16.21 15.23 0 0 0
21/03/2022
15.49
 325,300 15.49 15.75 15.13 0 0 0
18/03/2022
15.49
 315,900 15.62 16.02 15.29 0 0 0
17/03/2022
15.75
 343,300 15.43 15.75 15.10 0 0 0
16/03/2022
15.49
 309,100 15.10 15.56 14.51 0 0 0
15/03/2022
15.10
 262,700 14.84 15.10 14.47 0 0 0
14/03/2022
14.84
 383,300 15.29 15.56 14.47 0 0 0
11/03/2022
15.29
 321,700 15.33 15.69 15.10 0 0 0
10/03/2022
15.62
 413,600 15.36 15.89 15.16 0 0 0
09/03/2022
15.13
 541,600 14.18 15.13 14.05 0 0 0
08/03/2022
14.15
 241,800 14.11 14.31 13.92 0 0 0
07/03/2022
14.18
 280,600 14.28 14.51 13.92 0 0 0
04/03/2022
14.28
 176,200 13.92 14.57 13.72 0 0 0
03/03/2022
13.98
 322,600 14.28 14.41 13.72 0 0 0
02/03/2022
14.41
 338,700 14.64 14.97 14.28 0 0 0
01/03/2022
14.31
 270,400 13.79 14.31 13.59 0 0 0
28/02/2022
13.39
 173,800 12.67 13.39 12.67 0 0 0
25/02/2022
12.54
 92,700 12.41 12.54 12.34 0 0 0
24/02/2022
12.34
 78,100 12.41 12.41 12.14 0 0 0
23/02/2022
12.44
 76,800 12.37 12.47 12.28 0 0 0
22/02/2022
12.37
 97,200 12.41 12.54 12.21 0 0 0
21/02/2022
12.34
 81,200 12.14 12.54 12.14 0 0 0
18/02/2022
12.24
 75,900 12.28 12.34 12.08 0 0 0
17/02/2022
12.28
 78,100 11.95 12.28 11.95 0 0 0
16/02/2022
12.01
 71,400 12.21 12.21 11.49 0 0 0
15/02/2022
12.14
 69,000 12.34 12.34 12.08 0 0 0
14/02/2022
12.34
 44,200 12.34 12.34 12.14 0 0 0
11/02/2022
12.34
 71,400 12.34 12.54 12.08 0 0 0
10/02/2022
12.34
 107,700 12.28 12.54 12.18 0 0 0
09/02/2022
12.21
 110,400 12.47 12.67 12.21 0 0 0
08/02/2022
12.60
 124,800 12.67 12.67 12.21 0 0 0
07/02/2022
12.60
 85,900 12.54 12.87 12.28 0 0 0
28/01/2022
12.47
 141,000 12.08 12.47 11.82 0 0 0
27/01/2022
12.21
 163,200 11.82 12.28 11.42 0 0 0
26/01/2022
12.21
 105,600 12.28 13.13 11.95 0 0 0
25/01/2022
12.73
 144,700 12.14 12.96 11.68 0 0 0
24/01/2022
12.14
 228,100 11.26 12.80 11.26 0 0 0
21/01/2022
12.08
 5,300 12.08 12.08 12.08 0 0 0
20/01/2022
12.96
 2,100 12.96 12.96 12.96 0 0 0
19/01/2022
13.92
 800 13.92 13.92 13.92 0 0 0
18/01/2022
14.93
 300 14.93 14.93 14.93 0 0 0
17/01/2022
16.05
 3,700 16.05 16.05 16.05 0 0 0
14/01/2022
17.23
 320,600 19.79 19.79 17.23 0 0 0
13/01/2022
18.51
 61,000 18.51 18.51 18.51 0 0 0
12/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
11/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
10/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
07/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
06/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
05/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
04/01/2022
6.04
 0 6.04 6.04 6.04 0 0 0
31/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
30/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
29/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
28/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
27/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
24/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
23/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
21/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
20/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
17/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
16/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
15/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
14/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
13/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
10/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
09/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
08/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
07/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
06/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
03/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
02/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
01/12/2021
6.04
 0 6.04 6.04 6.04 0 0 0
30/11/2021
6.04
 0 6.04 6.04 6.04 0 0 0
29/11/2021
6.04
 0 6.04 6.04 6.04 0 0 0
26/11/2021
6.04
 0 6.04 6.04 6.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |