Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.64
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
(2025-11-04) 		0.04 0.47% 31,700 21,300 0.2
8.45
8.80
8.64
2 tháng
(2025-10-06) 		-0.06 -0.69% 65,900 21,300 0.2
8.45
8.90
8.64
3 tháng
(2025-09-05) 		0.14 1.65% 109,700 21,300 0.2
8.40
8.90
8.64
6 tháng
(2025-06-09) 		0.64 8% 434,700 29,600 0.3
7.50
8.90
8.64
12 tháng
(2024-12-09) 		1.02 13.32% 792,100 27,300 0.2
6.67
8.90
8.64
24 tháng
(2023-12-15) 		0.19 2.22% 4,479,600 -44,800 -0.6
6.67
9.82
8.64
36 tháng
(2022-12-20) 		0.55 6.80% 5,920,300 139,600 2.7
6.67
9.82
8.64
60 tháng
(2021-11-03) 		2.05 31.14% 37,517,800 139,700 2.8
6.59
20.19
8.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
8.38
 2,200 8.58 8.58 8.18 0 0 0
07/04/2023
8.25
 6,900 8.11 8.25 8.09 0 0 0
06/04/2023
8.10
 4,800 8.06 8.11 7.98 0 0 0
05/04/2023
8.06
 3,200 8.01 8.06 7.97 0 0 0
04/04/2023
8.01
 8,000 7.96 8.05 7.96 0 0 0
03/04/2023
7.96
 6,000 7.94 8.21 7.94 0 0 0
31/03/2023
7.94
 5,300 7.85 7.95 7.84 0 0 0
30/03/2023
7.85
 3,700 7.97 8.01 7.85 0 0 0
29/03/2023
7.97
 1,200 7.94 8.07 7.93 0 0 0
28/03/2023
8.07
 3,400 8.46 8.46 7.94 0 0 0
27/03/2023
8.08
 1,000 8.24 8.24 8.01 0 0 0
24/03/2023
8.02
 1,200 8.16 8.16 8.01 0 0 0
23/03/2023
8.01
 5,100 8.05 8.05 8.01 0 0 0
22/03/2023
8.09
 1,500 8.09 8.09 8.09 0 0 0
21/03/2023
8.19
 2,200 8.21 8.21 7.98 0 0 0.1
20/03/2023
8.21
 600 8.21 8.21 8.17 0 0 0.1
17/03/2023
8.21
 1,200 8.21 8.21 8.09 0 0 0.1
16/03/2023
8.21
 1,000 8.21 8.21 8.21 0 0 0.1
15/03/2023
8.21
 3,900 8.16 8.21 8.05 0 0 0.1
14/03/2023
8.30
 1,900 8.17 8.30 8.06 0 0 0.1
13/03/2023
8.21
 300 8.21 8.21 8.21 0 0 0.1
10/03/2023
8.25
 1,100 8.23 8.25 8.23 0 0 0.1
09/03/2023
8.23
 3,300 8.14 8.23 8.13 0 0 0.1
08/03/2023
8.16
 3,400 8.25 8.25 8.13 0 0 0.1
07/03/2023
8.25
 300 8.17 8.25 8.17 0 0 0.1
06/03/2023
8.17
 4,400 8.25 8.25 8.09 0 0 0.1
03/03/2023
8.16
 6,400 8.13 8.16 8.13 0 0 0.1
02/03/2023
8.21
 4,300 7.99 8.30 7.99 0 0 0.1
01/03/2023
8.17
 3,700 8.17 8.17 8.05 0 0 0.1
28/02/2023
8.17
 3,600 7.96 8.25 7.96 0 0 0.1
27/02/2023
8.25
 500 8.34 8.42 8.01 0 0 0.1
24/02/2023
8.25
 800 8.34 8.34 7.93 0 0 0.1
23/02/2023
8.25
 6,100 8.25 8.25 8.25 5,000 0 0.1
22/02/2023
8.34
 6,200 8.46 8.46 8.25 0 0 0.1
21/02/2023
8.25
 51,900 8.63 8.63 8.25 0 0 0.1
20/02/2023
8.50
 1,700 8.46 8.50 8.46 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |