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)
31/08/2023
8.61
 2,200 8.47 8.68 8.47 1,900 0 0.0
30/08/2023
8.66
 1,400 8.67 8.67 8.66 0 0 0
29/08/2023
8.67
 3,000 8.64 8.68 8.64 0 0 0
28/08/2023
8.67
 3,500 8.65 8.68 8.51 100 0 0.0
25/08/2023
8.64
 1,600 8.65 8.65 8.64 0 0 0
24/08/2023
8.65
 15,100 8.60 8.66 8.59 12,100 0 0.1
23/08/2023
8.60
 6,100 8.56 8.60 8.43 0 0 0
22/08/2023
8.47
 6,000 8.60 8.60 8.34 0 0 0
21/08/2023
8.47
 5,500 8.60 8.68 8.47 0 0 0
18/08/2023
8.69
 18,800 8.69 8.77 8.51 0 0 0
17/08/2023
8.73
 23,500 8.69 8.73 8.68 20,000 0 0.2
16/08/2023
8.69
 18,100 8.52 8.69 8.43 12,500 0 0.1
15/08/2023
8.57
 11,500 8.68 8.77 8.53 0 0 0
14/08/2023
8.67
 29,500 8.65 8.86 8.64 0 0 0
11/08/2023
8.58
 35,600 8.57 8.60 8.39 16,000 0 0.2
10/08/2023
8.54
 7,200 8.60 8.60 8.54 0 0 0
09/08/2023
8.51
 2,500 8.69 8.69 8.51 0 0 0
08/08/2023
8.73
 3,100 8.60 8.77 8.60 0 0 0
07/08/2023
8.95
 13,400 8.69 8.95 8.51 0 0 0
04/08/2023
8.95
 3,800 8.63 8.95 8.63 0 0 0
03/08/2023
8.82
 700 8.99 8.99 8.82 0 0 0
02/08/2023
8.95
 7,500 8.86 9.03 8.69 0 0 0
01/08/2023
8.90
 13,600 8.90 8.90 8.68 0 0 0
31/07/2023
8.69
 8,300 9.03 9.03 8.62 0 0 0
28/07/2023
8.69
 2,800 8.69 8.69 8.69 0 0 0
27/07/2023
8.69
 2,600 8.63 8.69 8.51 0 0 0
26/07/2023
8.63
 5,300 8.69 8.73 8.62 0 0 0
25/07/2023
8.77
 600 8.77 8.77 8.77 0 0 0
24/07/2023
8.77
 9,400 8.59 8.82 8.59 0 0 0
21/07/2023
8.60
 11,400 8.59 8.60 8.59 0 0 0
20/07/2023
8.59
 11,200 8.51 8.60 8.51 200 0 0.0
19/07/2023
8.60
 1,100 8.60 8.60 8.59 0 0 0
18/07/2023
8.51
 2,500 8.23 8.51 8.23 0 0 0
17/07/2023
8.56
 32,600 8.61 8.61 8.56 0 0 0
14/07/2023
8.56
 7,200 8.63 8.63 8.56 0 0 0
13/07/2023
8.61
 1,800 8.77 8.77 8.51 0 0 0
12/07/2023
8.77
 100 8.77 8.77 8.77 0 0 0
11/07/2023
8.69
 7,000 8.66 8.69 8.66 0 0 0
10/07/2023
8.66
 27,800 8.65 8.69 8.64 0 0 0
07/07/2023
8.65
 1,200 8.57 8.66 8.57 0 0 0
06/07/2023
8.59
 19,000 8.60 8.68 8.51 16,000 0 0.2
05/07/2023
8.56
 2,700 8.77 8.77 8.56 0 0 0
04/07/2023
8.68
 6,200 8.57 8.68 8.56 0 0 0
03/07/2023
8.68
 1,100 8.56 8.68 8.53 0 0 0
30/06/2023
8.69
 18,000 8.95 8.95 8.51 13,700 0 0.1
29/06/2023
8.95
 1,000 8.60 8.95 8.60 0 0 0
28/06/2023
8.68
 1,100 8.68 8.68 8.57 0 0 0
27/06/2023
8.68
 10,700 8.68 8.68 8.68 9,800 0 0.1
26/06/2023
8.68
 2,600 8.86 8.86 8.59 0 0 0
23/06/2023
8.86
 2,200 8.69 8.86 8.69 1,700 0 0.0
22/06/2023
8.86
 16,500 8.69 8.86 8.52 10,700 0 0.1
21/06/2023
8.73
 2,700 8.82 8.82 8.51 1,000 0 0.0
20/06/2023
8.60
 8,600 8.69 8.69 8.60 5,000 0 0.0
19/06/2023
8.95
 5,900 9.08 9.12 8.69 800 0 0.0
16/06/2023
9.16
 700 9.16 9.16 9.16 0 0 0
15/06/2023
9.16
 8,700 9.47 9.47 8.82 0 0 0
14/06/2023
9.47
 26,100 9.47 9.47 8.77 0 0 0
13/06/2023
9.16
 12,500 9.12 9.29 9.12 0 0 0
12/06/2023
9.12
 23,300 8.56 9.12 8.56 300 0 0.0
09/06/2023
8.55
 12,100 8.52 8.69 8.52 0 0 0
08/06/2023
8.56
 7,200 8.55 8.56 8.46 0 0 0
07/06/2023
8.55
 3,900 8.52 8.55 8.39 0 0 0
06/06/2023
8.50
 1,900 8.67 8.67 8.50 0 0 0
05/06/2023
8.67
 38,700 8.30 8.69 8.29 0 0 0
02/06/2023
8.24
 9,200 8.17 8.26 8.17 0 0 0
01/06/2023
8.24
 34,800 8.13 8.24 8.13 0 0 0
31/05/2023
8.13
 3,900 8.15 8.15 8.13 0 0 0
30/05/2023
8.15
 18,300 8.16 8.16 8.08 0 0 0
29/05/2023
8.14
 13,600 8.17 8.21 8.09 0 0 0
26/05/2023
8.17
 2,500 8.17 8.28 8.17 0 0 0
25/05/2023
8.17
 4,600 8.18 8.18 8.08 0 0 0
24/05/2023
8.19
 3,700 8.25 8.25 8.12 0 0 0
23/05/2023
8.21
 3,700 8.28 8.28 8.15 0 0 0
22/05/2023
8.25
 4,100 8.29 8.30 8.17 0 0 0
19/05/2023
8.29
 10,600 8.21 8.30 8.17 0 0 0
18/05/2023
8.37
 400 8.42 8.42 8.25 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2023
8.25
 8,100 8.86 8.86 8.25 0 0 0
16/05/2023
8.30
 3,300 8.25 8.30 8.25 0 0 0
15/05/2023
8.25
 16,100 8.17 8.38 8.16 0 0 0
12/05/2023
8.18
 3,500 8.17 8.18 8.17 0 0 0
11/05/2023
8.17
 6,000 8.17 8.25 8.17 0 0 0
10/05/2023
8.16
 4,600 8.25 8.25 8.16 0 0 0
09/05/2023
8.16
 6,200 8.18 8.18 8.14 0 0 0
08/05/2023
8.21
 1,800 8.25 8.25 8.21 0 0 0
05/05/2023
8.21
 12,800 8.25 8.42 8.19 0 0 0
04/05/2023
8.42
 1,200 8.17 8.42 8.17 0 0 0
28/04/2023
8.50
 4,300 8.17 8.71 8.17 0 0 0
27/04/2023
8.17
 900 7.98 8.17 7.98 0 0 0
26/04/2023
8.17
 0 8.17 8.17 8.17 0 0 0
25/04/2023
8.17
 0 8.17 8.17 8.17 0 0 0
24/04/2023
8.17
 3,400 8.16 8.25 8.16 0 0 0
21/04/2023
8.16
 1,000 8.16 8.20 8.16 0 0 0
20/04/2023
8.17
 1,700 8.01 8.17 7.94 0 0 0
19/04/2023
8.02
 4,900 8.17 8.17 8.01 0 0 0
18/04/2023
8.25
 3,000 8.11 8.25 8.09 0 0 0
17/04/2023
8.25
 400 8.10 8.25 8.10 0 0 0
14/04/2023
8.25
 4,600 8.25 8.34 8.17 0 0 0
13/04/2023
8.25
 1,100 8.25 8.25 8.25 0 0 0
12/04/2023
8.34
 700 8.38 8.38 8.25 0 0 0
11/04/2023
8.38
 1,600 8.13 8.38 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |