Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.46
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
(2026-02-23) 		0.54 6.82% 51,900 0 0
7.90
8.59
8.46
2 tháng
(2026-01-19) 		-0.14 -1.63% 141,500 300 0.0
7.66
8.60
8.46
3 tháng
(2025-12-18) 		-0.10 -1.17% 150,900 300 0.0
7.66
8.70
8.46
6 tháng
(2025-09-19) 		-0.44 -4.94% 294,400 21,600 0.2
7.66
8.90
8.46
12 tháng
(2025-03-24) 		1.31 18.36% 831,500 27,500 0.2
6.67
8.90
8.46
24 tháng
(2024-03-28) 		-1.07 -11.23% 3,164,000 13,100 0.1
6.67
9.72
8.46
36 tháng
(2023-04-03) 		0.50 6.32% 5,811,200 124,700 1.1
6.67
9.82
8.46
60 tháng
(2021-11-03) 		1.87 28.41% 37,724,500 140,000 2.8
6.59
20.19
8.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
7.75
 8,900 8.04 8.04 7.75 0 0 0
02/08/2024
8.29
 2,900 8.05 8.53 8.04 0 0 0
01/08/2024
8.39
 100 8.39 8.39 8.39 0 0 0
31/07/2024
8.10
 2,600 8.29 8.29 8.09 0 0 0
30/07/2024
8.29
 500 8.56 8.56 8.29 100 0 0.0
29/07/2024
8.10
 1,500 8.10 8.10 8.10 100 0 0.0
26/07/2024
8.20
 300 8.39 8.39 8.20 0 0 0
25/07/2024
8.27
 7,400 8.20 8.39 8.20 0 0 0
24/07/2024
8.39
 1,600 8.21 8.39 8.21 0 0 0
23/07/2024
8.21
 1,800 8.48 8.48 8.21 0 0 0
22/07/2024
8.48
 1,000 8.59 8.67 8.48 0 0 0
19/07/2024
8.48
 300 8.48 8.48 8.46 0 0 0
18/07/2024
8.48
 500 8.48 8.48 8.48 0 0 0
17/07/2024
8.39
 3,500 8.48 8.48 8.39 0 0 0
16/07/2024
8.58
 16,900 8.65 8.65 8.39 0 16,600 -0.1
15/07/2024
8.66
 400 8.39 8.66 8.30 0 0 0
12/07/2024
8.58
 200 8.58 8.58 8.58 0 0 0
11/07/2024
8.58
 500 8.62 8.62 8.58 0 0 0
10/07/2024
8.53
 2,700 8.57 8.58 8.28 0 0 0
09/07/2024
8.54
 600 8.53 8.54 8.53 0 0 0
08/07/2024
8.49
 3,600 8.44 8.49 8.29 100 0 0.0
05/07/2024
8.44
 5,200 8.58 8.58 8.39 0 0 0
04/07/2024
8.41
 7,300 8.58 8.58 8.29 0 0 0
03/07/2024
8.36
 3,100 8.40 8.55 8.36 0 0 0
02/07/2024
8.48
 2,000 8.58 8.58 8.48 0 0 0
01/07/2024
8.58
 1,700 8.39 8.58 8.39 0 0 0
28/06/2024
8.43
 900 8.57 8.57 8.10 0 0 0
27/06/2024
8.48
 400 8.58 8.58 8.48 0 0 0
26/06/2024
8.39
 5,900 8.67 8.67 8.29 0 0 0
25/06/2024
8.39
 400 8.91 8.91 8.25 0 0 0
24/06/2024
8.34
 6,600 8.34 8.62 8.20 0 0 0
21/06/2024
8.34
 5,200 8.50 8.50 8.34 0 0 0
20/06/2024
8.50
 8,900 8.65 8.65 8.48 0 0 0
19/06/2024
8.58
 2,300 8.67 8.77 8.25 0 0 0
18/06/2024
8.62
 19,800 8.23 8.62 8.23 0 0 0
17/06/2024
8.77
 2,700 8.70 8.77 8.70 0 0 0
14/06/2024
8.58
 4,300 8.58 8.58 8.44 0 0 0
13/06/2024
8.58
 5,200 8.48 8.58 8.44 0 0 0
12/06/2024
8.58
 0 8.58 8.58 8.58 0 0 0
11/06/2024
8.58
 8,300 8.62 8.62 8.58 0 0 0
10/06/2024
8.63
 2,100 8.63 8.63 8.62 0 0 0
07/06/2024
8.63
 1,000 8.67 8.67 8.58 0 0 0
06/06/2024
8.67
 1,700 8.77 8.77 8.10 0 0 0
05/06/2024
8.67
 600 8.71 8.71 8.67 0 0 0
04/06/2024
8.67
 3,300 8.62 8.67 8.62 0 0 0
03/06/2024
8.74
 200 8.74 8.74 8.74 0 0 0
31/05/2024
8.63
 500 8.63 8.63 8.63 0 0 0
30/05/2024
8.67
 3,200 8.58 8.67 8.58 100 0 0.0
29/05/2024
8.61
 3,500 8.59 8.67 8.58 0 2,000 -0.0
28/05/2024
8.61
 2,600 8.98 8.98 8.58 0 0 0
27/05/2024
8.60
 500 8.76 8.76 8.60 0 0 0
24/05/2024
8.58
 6,700 8.65 8.65 8.58 0 0 0
23/05/2024
8.66
 1,100 8.66 8.66 8.66 0 0 0
22/05/2024
8.67
 1,100 8.77 8.77 8.67 0 0 0
21/05/2024
8.77
 900 8.78 8.82 8.77 0 0 0
20/05/2024
8.67
 1,100 8.67 8.67 8.67 0 0 0
17/05/2024
8.67
 1,300 8.67 8.67 8.67 0 0 0
16/05/2024
8.63
 1,100 8.86 8.86 8.63 0 0 0
15/05/2024
8.86
 1,100 8.77 8.86 8.77 0 0 0
14/05/2024
8.86
 900 8.77 8.86 8.67 0 0 0
13/05/2024
8.81
 1,400 9.01 9.01 8.80 0 0 0
10/05/2024
9.01
 0 9.01 9.01 9.01 0 0 0
09/05/2024
9.01
 1,200 8.73 9.01 8.58 0 0 0
08/05/2024
8.61
 900 8.61 8.61 8.61 0 0 0
07/05/2024
8.60
 5,600 8.65 9.05 8.58 0 0 0
06/05/2024
8.59
 2,600 8.59 8.67 8.59 0 0 0
03/05/2024
8.59
 3,700 8.67 8.67 8.59 0 0 0
02/05/2024
8.48
 800 8.59 8.60 8.48 0 0 0
26/04/2024
8.59
 24,900 8.67 8.73 8.58 0 0 0
25/04/2024
8.79
 23,500 8.85 8.85 8.58 0 0 0
24/04/2024
8.86
 34,200 8.58 8.96 8.58 0 0 0
23/04/2024
8.58
 27,200 8.58 8.67 8.58 0 0 0
22/04/2024
8.58
 29,700 8.96 9.15 8.45 0 0 0
19/04/2024
9.08
 113,500 9.30 9.30 9.08 0 0 0
17/04/2024
9.33
 81,800 9.43 9.46 9.29 0 1,400 -0.0
16/04/2024
9.39
 102,200 9.48 9.53 9.34 0 0 0
15/04/2024
9.48
 126,200 9.58 9.63 9.48 0 0 0
12/04/2024
9.58
 120,000 9.52 9.58 9.51 0 0 0
11/04/2024
9.53
 118,900 9.48 9.53 9.46 0 0 0
10/04/2024
9.49
 120,300 9.52 9.53 9.47 0 0 0
09/04/2024
9.52
 103,900 9.58 9.58 9.48 0 0 0
08/04/2024
9.58
 102,200 9.67 9.91 9.58 0 0 0
05/04/2024
9.72
 107,600 9.58 9.82 9.52 100 0 0.0
04/04/2024
9.52
 111,300 9.51 9.53 9.49 0 0 0
03/04/2024
9.52
 105,600 9.51 9.53 9.50 0 0 0
02/04/2024
9.51
 106,700 9.51 9.52 9.51 0 0 0
01/04/2024
9.51
 100,800 9.50 9.58 9.49 0 0 0
29/03/2024
9.50
 101,700 9.53 9.58 9.47 0 0 0
28/03/2024
9.53
 82,100 9.53 9.72 9.52 0 0 0
27/03/2024
9.67
 54,000 9.53 9.67 9.49 0 0 0
26/03/2024
9.53
 110,500 9.50 9.58 9.50 0 0 0
25/03/2024
9.51
 95,300 9.63 9.63 9.50 0 0 0
22/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2024
9.63
 93,100 9.82 9.82 9.43 100 0 0.0
21/03/2024
9.82
 107,900 9.77 9.86 9.77 0 46,200 -0.5
20/03/2024
9.69
 87,000 9.69 9.82 9.69 0 10,100 -0.1
19/03/2024
9.69
 79,900 9.64 9.95 9.60 0 1,800 -0.0
18/03/2024
9.82
 63,600 9.82 9.90 9.56 0 0 0
15/03/2024
9.82
 70,400 9.90 9.90 9.47 0 20,000 -0.2
14/03/2024
9.82
 132,200 9.38 9.82 9.25 0 0 0
13/03/2024
9.38
 69,800 9.21 9.38 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |