Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.50
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
(2026-05-19) 		0.29 4.02% 22,100 0 0
7.10
7.50
7.50
2 tháng
(2026-04-20) 		-0.18 -2.34% 61,000 -2,300 0
7.10
7.84
7.50
3 tháng
(2026-03-20) 		-0.15 -2.01% 100,600 -2,800 -0.0
7.10
7.85
7.50
6 tháng
(2025-12-22) 		-0.43 -5.41% 252,700 -2,500 -0.0
7.02
7.97
7.50
12 tháng
(2025-06-23) 		-0.02 -0.22% 731,900 27,200 0.3
6.87
8.16
7.50
24 tháng
(2024-06-28) 		-0.23 -2.99% 1,301,600 13,500 0.1
6.12
8.16
7.50
36 tháng
(2023-07-04) 		-0.45 -5.72% 5,476,600 78,900 0.7
6.12
9
7.50
60 tháng
(2021-11-03) 		1.46 24.19% 37,827,100 137,200 2.8
6.04
18.51
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |