Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.80
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
(2025-12-29) 		-0.50 -5.95% 82,400 0 0
7.80
8.70
7.80
2 tháng
(2025-11-28) 		-0.58 -6.84% 145,900 1,300 0.0
7.80
8.70
7.80
3 tháng
(2025-10-29) 		-0.59 -6.95% 180,200 21,300 0.2
7.80
8.80
7.80
6 tháng
(2025-07-31) 		-0.64 -7.49% 412,300 25,800 0.2
7.80
8.90
7.80
12 tháng
(2025-02-03) 		0.29 3.75% 806,400 27,300 0.2
6.67
8.90
7.80
24 tháng
(2024-02-07) 		-0.61 -7.20% 4,535,500 -45,200 -0.6
6.67
9.82
7.80
36 tháng
(2023-02-13) 		-0.60 -7.08% 5,909,000 139,400 2.5
6.67
9.82
7.80
60 tháng
(2021-11-03) 		1.31 19.91% 37,658,500 139,700 2.8
6.59
20.19
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
9.25
 63,500 9.29 9.29 9.16 0 0 0
11/03/2024
9.21
 89,800 9.16 9.38 9.16 10,000 0 0.1
08/03/2024
9.12
 78,500 9.29 9.56 8.95 10,000 0 0.1
07/03/2024
9.47
 73,200 9.64 9.64 9.29 0 0 0
06/03/2024
9.03
 77,700 8.69 9.03 8.69 0 0 0
05/03/2024
8.47
 15,500 8.46 8.50 8.46 0 0 0
04/03/2024
8.46
 20,500 8.43 8.48 8.43 0 0 0
01/03/2024
8.47
 19,100 8.45 8.49 8.42 0 0 0
29/02/2024
8.46
 11,200 8.43 8.47 8.41 0 0 0
28/02/2024
8.43
 8,200 8.43 8.47 8.37 0 0 0
27/02/2024
8.47
 400 8.47 8.47 8.38 0 0 0
26/02/2024
8.49
 1,600 8.10 8.49 8.08 0 0 0
23/02/2024
8.49
 1,400 8.47 8.49 8.31 0 0 0
22/02/2024
8.57
 1,400 8.50 8.57 8.43 0 0 0
21/02/2024
8.63
 1,000 8.40 8.63 8.39 0 0 0
20/02/2024
8.44
 200 8.34 8.44 8.34 0 0 0
19/02/2024
8.43
 2,800 8.40 8.51 8.40 0 0 0
16/02/2024
8.60
 5,000 8.31 8.60 8.25 0 0 0
15/02/2024
8.47
 700 8.35 8.47 8.25 0 0 0
07/02/2024
8.51
 2,100 8.51 8.51 8.51 0 0 0
06/02/2024
8.51
 0 8.51 8.51 8.51 0 0 0
05/02/2024
8.51
 100 8.51 8.51 8.51 0 0 0
02/02/2024
8.30
 200 8.34 8.34 8.30 0 0 0
01/02/2024
8.44
 2,100 8.43 8.44 8.25 0 0 0
31/01/2024
8.44
 2,200 8.29 8.44 8.13 0 0 0
30/01/2024
8.25
 2,200 8.25 8.25 8.25 0 0 0
29/01/2024
8.25
 200 8.25 8.25 8.25 0 0 0
26/01/2024
8.27
 0 8.27 8.27 8.27 0 0 0
25/01/2024
8.27
 1,400 8.04 8.27 8.04 0 0 0
24/01/2024
8.30
 1,500 8.17 8.30 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |