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)
28/11/2023
7.88
 700 7.80 7.88 7.72 0 0 0
27/11/2023
7.95
 2,900 7.80 7.95 7.80 0 0 0
24/11/2023
7.95
 0 7.95 7.95 7.95 0 0 0
23/11/2023
7.95
 100 7.95 7.95 7.95 0 0 0
22/11/2023
7.95
 0 7.95 7.95 7.95 0 0 0
21/11/2023
7.95
 100 7.95 7.95 7.95 0 0 0
20/11/2023
7.88
 1,000 7.88 7.88 7.80 0 0 0
17/11/2023
7.87
 400 7.86 7.87 7.86 0 0 0
16/11/2023
7.88
 200 7.66 7.88 7.66 0 0 0
15/11/2023
7.92
 3,200 7.66 7.92 7.56 0 0 0
14/11/2023
7.80
 6,300 7.94 7.94 7.64 0 0 0
13/11/2023
7.73
 2,200 8.32 8.32 7.72 0 0 0
10/11/2023
7.96
 400 7.64 7.96 7.64 0 0 0
09/11/2023
7.88
 19,600 7.57 7.88 7.41 0 0 0
08/11/2023
7.96
 1,400 7.92 7.96 7.64 0 0 0
07/11/2023
7.96
 0 7.96 7.96 7.96 0 0 0
06/11/2023
7.96
 200 7.96 7.96 7.96 0 0 0
03/11/2023
8.32
 0 8.32 8.32 8.32 0 0 0
02/11/2023
8.32
 0 8.32 8.32 8.32 0 0 0
01/11/2023
8.32
 0 8.32 8.32 8.32 0 0 0
31/10/2023
8.32
 400 7.80 8.32 7.80 0 0 0
30/10/2023
8.32
 300 7.74 8.32 7.74 0 0 0
27/10/2023
8.32
 6,500 8.32 8.32 8.32 0 0 0
26/10/2023
8.92
 0 8.92 8.92 8.92 0 0 0
25/10/2023
8.92
 7,500 8.04 8.92 8.04 0 0 0
24/10/2023
8.64
 8,000 8.12 8.64 7.57 3,200 0 0.0
23/10/2023
8.08
 400 7.72 8.08 7.72 0 0 0
20/10/2023
8.12
 8,000 7.73 8.12 7.72 6,800 0 0.1
19/10/2023
8.24
 1,400 8.00 8.24 7.79 0 0 0
18/10/2023
7.80
 11,000 7.80 8.00 7.80 9,700 0 0.1
17/10/2023
8.20
 1,300 8.20 8.20 7.80 0 0 0
16/10/2023
8.20
 10,700 7.76 8.20 7.72 3,700 0 0.0
13/10/2023
7.70
 5,400 7.72 7.85 7.69 3,600 0 0.0
12/10/2023
7.68
 1,500 7.72 7.95 7.68 0 0 0
11/10/2023
8.04
 4,700 7.96 8.04 7.69 0 0 0
10/10/2023
8.04
 3,000 7.96 8.04 7.91 0 0 0
09/10/2023
7.95
 5,500 8.00 8.00 7.88 100 0 0.0
06/10/2023
8.04
 100 8.04 8.04 8.04 0 0 0
05/10/2023
7.76
 6,500 7.65 7.76 7.64 0 0 0
04/10/2023
7.80
 0 7.80 7.80 7.80 0 0 0
03/10/2023
7.80
 4,000 8.36 8.36 7.80 0 0 0
02/10/2023
7.94
 100 7.94 7.94 7.94 0 0 0
29/09/2023
7.64
 500 7.90 7.90 7.64 0 0 0
28/09/2023
7.60
 1,000 8.20 8.24 7.50 0 0 0
27/09/2023
7.80
 7,800 7.49 7.80 7.49 0 0 0
26/09/2023
7.93
 10,800 8.12 8.12 7.93 0 0 0
25/09/2023
8.52
 3,600 8.52 8.52 8.00 0 0 0
22/09/2023
8.60
 9,300 8.28 8.68 8.16 0 200 -0.0
21/09/2023
8.76
 10,700 8.32 8.76 7.88 5,000 0 0.0
20/09/2023
8.32
 32,900 7.92 8.32 7.80 10,700 0 0.1
19/09/2023
7.96
 1,100 7.96 7.96 7.66 0 0 0
18/09/2023
8.00
 2,400 8.00 8.00 7.88 0 0 0
15/09/2023
7.88
 200 7.88 7.88 7.88 0 0 0
14/09/2023
7.92
 2,100 7.83 7.92 7.72 0 0 0
13/09/2023
7.96
 8,700 8.00 8.00 7.84 0 0 0
12/09/2023
7.96
 11,200 7.80 7.96 7.80 0 0 0
11/09/2023
7.80
 2,200 7.86 7.86 7.80 0 0 0
08/09/2023
7.85
 3,700 7.95 7.95 7.85 0 0 0
07/09/2023
7.95
 4,900 7.95 7.95 7.81 0 0 0
06/09/2023
7.95
 6,200 7.95 7.95 7.88 0 0 0
05/09/2023
7.94
 11,500 7.88 7.94 7.88 4,800 0 0.0
31/08/2023
7.89
 2,200 7.76 7.95 7.76 1,900 0 0.0
30/08/2023
7.94
 1,400 7.95 7.95 7.94 0 0 0
29/08/2023
7.95
 3,000 7.92 7.95 7.92 0 0 0
28/08/2023
7.95
 3,500 7.93 7.95 7.80 100 0 0.0
25/08/2023
7.92
 1,600 7.93 7.93 7.92 0 0 0
24/08/2023
7.93
 15,100 7.88 7.94 7.88 12,100 0 0.1
23/08/2023
7.88
 6,100 7.84 7.88 7.73 0 0 0
22/08/2023
7.76
 6,000 7.88 7.88 7.64 0 0 0
21/08/2023
7.76
 5,500 7.88 7.95 7.76 0 0 0
18/08/2023
7.96
 18,800 7.96 8.04 7.80 0 0 0
17/08/2023
8.00
 23,500 7.96 8.00 7.95 20,000 0 0.2
16/08/2023
7.96
 18,100 7.81 7.96 7.73 12,500 0 0.1
15/08/2023
7.85
 11,500 7.95 8.04 7.82 0 0 0
14/08/2023
7.95
 29,500 7.93 8.12 7.92 0 0 0
11/08/2023
7.87
 35,600 7.85 7.88 7.69 16,000 0 0.2
10/08/2023
7.83
 7,200 7.88 7.88 7.83 0 0 0
09/08/2023
7.80
 2,500 7.96 7.96 7.80 0 0 0
08/08/2023
8.00
 3,100 7.88 8.04 7.88 0 0 0
07/08/2023
8.20
 13,400 7.96 8.20 7.80 0 0 0
04/08/2023
8.20
 3,800 7.92 8.20 7.92 0 0 0
03/08/2023
8.08
 700 8.24 8.24 8.08 0 0 0
02/08/2023
8.20
 7,500 8.12 8.28 7.96 0 0 0
01/08/2023
8.16
 13,600 8.16 8.16 7.95 0 0 0
31/07/2023
7.96
 8,300 8.28 8.28 7.90 0 0 0
28/07/2023
7.96
 2,800 7.96 7.96 7.96 0 0 0
27/07/2023
7.96
 2,600 7.91 7.96 7.80 0 0 0
26/07/2023
7.91
 5,300 7.96 8.00 7.90 0 0 0
25/07/2023
8.04
 600 8.04 8.04 8.04 0 0 0
24/07/2023
8.04
 9,400 7.88 8.08 7.88 0 0 0
21/07/2023
7.88
 11,400 7.88 7.88 7.88 0 0 0
20/07/2023
7.88
 11,200 7.80 7.88 7.80 200 0 0.0
19/07/2023
7.88
 1,100 7.88 7.88 7.88 0 0 0
18/07/2023
7.80
 2,500 7.54 7.80 7.54 0 0 0
17/07/2023
7.84
 32,600 7.89 7.89 7.84 0 0 0
14/07/2023
7.84
 7,200 7.91 7.91 7.84 0 0 0
13/07/2023
7.89
 1,800 8.04 8.04 7.80 0 0 0
12/07/2023
8.04
 100 8.04 8.04 8.04 0 0 0
11/07/2023
7.96
 7,000 7.94 7.96 7.94 0 0 0
10/07/2023
7.94
 27,800 7.93 7.96 7.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |