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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |