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)
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
17/02/2023
8.50
 14,500 8.42 8.50 8.25 10,000 0 0.1
16/02/2023
8.04
 5,200 8.30 8.46 8.04 0 0 0.0
15/02/2023
8.50
 1,000 7.81 8.50 7.81 0 0 0.0
14/02/2023
8.30
 11,200 8.25 8.46 7.92 0 0 0.0
13/02/2023
8.50
 700 8.50 8.50 8.09 0 0 0.0
10/02/2023
8.50
 3,700 8.02 8.58 8.02 0 0 0.0
09/02/2023
8.58
 1,200 8.58 8.58 8.38 100 0 0.0
08/02/2023
8.67
 1,900 8.58 8.67 8.42 0 0 0.0
07/02/2023
8.34
 1,300 8.34 8.63 8.34 0 0 0.0
06/02/2023
8.67
 1,800 8.67 8.67 8.42 0 0 0.0
03/02/2023
8.67
 2,700 8.50 8.67 8.38 0 0 0.0
02/02/2023
8.63
 1,100 8.58 8.63 8.38 0 0 0.0
01/02/2023
8.46
 10,500 8.63 8.67 8.46 100 0 0.0
31/01/2023
8.58
 4,800 8.67 8.67 8.50 0 0 0.0
30/01/2023
8.67
 6,100 9.00 9.00 8.58 0 0 0.0
27/01/2023
9.00
 6,100 8.67 9.00 8.25 0 0 0.0
19/01/2023
8.83
 10,600 8.25 8.83 8.17 0 0 0.0
18/01/2023
8.25
 1,800 8.34 8.34 8.25 0 0 0.0
17/01/2023
8.30
 4,500 8.71 8.71 7.80 0 0 0.0
16/01/2023
8.34
 11,800 8.50 8.50 7.43 0 0 0.0
13/01/2023
7.97
 2,200 8.38 8.38 7.97 0 0 0.0
12/01/2023
8.42
 1,500 7.98 8.42 7.98 0 0 0.0
11/01/2023
8.42
 10,200 8.21 8.42 8.21 0 0 0.0
10/01/2023
8.21
 900 8.21 8.21 8.21 0 0 0.0
09/01/2023
8.25
 3,400 8.05 8.25 8.05 0 0 0.0
06/01/2023
8.42
 1,800 8.50 8.50 8.03 0 0 0.0
05/01/2023
8.63
 6,900 8.30 8.63 8.30 0 0 0.0
04/01/2023
8.34
 1,600 8.09 8.38 8.09 0 0 0.0
03/01/2023
8.25
 13,500 8.18 8.25 7.92 0 0 0.0
30/12/2022
7.99
 1,800 8.01 8.01 7.96 0 0 0.0
29/12/2022
7.96
 1,200 7.96 7.96 7.70 0 0 0.0
28/12/2022
7.96
 4,200 7.97 7.97 7.76 0 0 0.0
27/12/2022
7.97
 4,500 7.32 7.98 7.32 0 0 0.0
26/12/2022
7.84
 4,300 8.09 8.10 7.84 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |