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)
07/07/2023
7.93
 1,200 7.86 7.94 7.86 0 0 0
06/07/2023
7.88
 19,000 7.88 7.95 7.80 16,000 0 0.2
05/07/2023
7.84
 2,700 8.04 8.04 7.84 0 0 0
04/07/2023
7.95
 6,200 7.85 7.95 7.84 0 0 0
03/07/2023
7.95
 1,100 7.84 7.95 7.82 0 0 0
30/06/2023
7.96
 18,000 8.20 8.20 7.80 13,700 0 0.1
29/06/2023
8.20
 1,000 7.88 8.20 7.88 0 0 0
28/06/2023
7.95
 1,100 7.95 7.95 7.86 0 0 0
27/06/2023
7.95
 10,700 7.95 7.95 7.95 9,800 0 0.1
26/06/2023
7.95
 2,600 8.12 8.12 7.88 0 0 0
23/06/2023
8.12
 2,200 7.96 8.12 7.96 1,700 0 0.0
22/06/2023
8.12
 16,500 7.96 8.12 7.81 10,700 0 0.1
21/06/2023
8.00
 2,700 8.08 8.08 7.80 1,000 0 0.0
20/06/2023
7.88
 8,600 7.96 7.96 7.88 5,000 0 0.0
19/06/2023
8.20
 5,900 8.32 8.36 7.96 800 0 0.0
16/06/2023
8.40
 700 8.40 8.40 8.40 0 0 0
15/06/2023
8.40
 8,700 8.68 8.68 8.08 0 0 0
14/06/2023
8.68
 26,100 8.68 8.68 8.04 0 0 0
13/06/2023
8.40
 12,500 8.36 8.52 8.36 0 0 0
12/06/2023
8.36
 23,300 7.84 8.36 7.84 300 0 0.0
09/06/2023
7.84
 12,100 7.81 7.96 7.81 0 0 0
08/06/2023
7.84
 7,200 7.84 7.84 7.76 0 0 0
07/06/2023
7.84
 3,900 7.81 7.84 7.69 0 0 0
06/06/2023
7.80
 1,900 7.95 7.95 7.80 0 0 0
05/06/2023
7.95
 38,700 7.60 7.96 7.60 0 0 0
02/06/2023
7.56
 9,200 7.49 7.57 7.49 0 0 0
01/06/2023
7.55
 34,800 7.45 7.55 7.45 0 0 0
31/05/2023
7.45
 3,900 7.47 7.47 7.45 0 0 0
30/05/2023
7.47
 18,300 7.48 7.48 7.41 0 0 0
29/05/2023
7.46
 13,600 7.49 7.52 7.41 0 0 0
26/05/2023
7.49
 2,500 7.49 7.59 7.49 0 0 0
25/05/2023
7.49
 4,600 7.50 7.50 7.41 0 0 0
24/05/2023
7.51
 3,700 7.56 7.56 7.45 0 0 0
23/05/2023
7.52
 3,700 7.59 7.59 7.47 0 0 0
22/05/2023
7.56
 4,100 7.60 7.60 7.49 0 0 0
19/05/2023
7.60
 10,600 7.52 7.61 7.49 0 0 0
18/05/2023
7.67
 400 7.72 7.72 7.56 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2023
7.56
 8,100 8.12 8.12 7.56 0 0 0
16/05/2023
7.60
 3,300 7.57 7.60 7.57 0 0 0
15/05/2023
7.56
 16,100 7.49 7.68 7.48 0 0 0
12/05/2023
7.50
 3,500 7.49 7.50 7.49 0 0 0
11/05/2023
7.49
 6,000 7.49 7.56 7.49 0 0 0
10/05/2023
7.48
 4,600 7.57 7.57 7.48 0 0 0
09/05/2023
7.48
 6,200 7.50 7.50 7.46 0 0 0
08/05/2023
7.53
 1,800 7.57 7.57 7.53 0 0 0
05/05/2023
7.53
 12,800 7.57 7.72 7.51 0 0 0
04/05/2023
7.72
 1,200 7.49 7.72 7.49 0 0 0
28/04/2023
7.79
 4,300 7.49 7.98 7.49 0 0 0
27/04/2023
7.49
 900 7.32 7.49 7.32 0 0 0
26/04/2023
7.49
 0 7.49 7.49 7.49 0 0 0
25/04/2023
7.49
 0 7.49 7.49 7.49 0 0 0
24/04/2023
7.49
 3,400 7.48 7.57 7.48 0 0 0
21/04/2023
7.48
 1,000 7.48 7.51 7.48 0 0 0
20/04/2023
7.49
 1,700 7.34 7.49 7.28 0 0 0
19/04/2023
7.35
 4,900 7.49 7.49 7.34 0 0 0
18/04/2023
7.56
 3,000 7.44 7.56 7.42 0 0 0
17/04/2023
7.57
 400 7.42 7.57 7.42 0 0 0
14/04/2023
7.57
 4,600 7.57 7.64 7.49 0 0 0
13/04/2023
7.57
 1,100 7.57 7.57 7.57 0 0 0
12/04/2023
7.64
 700 7.68 7.68 7.57 0 0 0
11/04/2023
7.68
 1,600 7.45 7.68 7.45 0 0 0
10/04/2023
7.68
 2,200 7.87 7.87 7.50 0 0 0
07/04/2023
7.56
 6,900 7.44 7.56 7.42 0 0 0
06/04/2023
7.42
 4,800 7.39 7.43 7.32 0 0 0
05/04/2023
7.39
 3,200 7.34 7.39 7.30 0 0 0
04/04/2023
7.34
 8,000 7.29 7.38 7.29 0 0 0
03/04/2023
7.29
 6,000 7.28 7.53 7.28 0 0 0
31/03/2023
7.28
 5,300 7.20 7.29 7.19 0 0 0
30/03/2023
7.20
 3,700 7.31 7.34 7.20 0 0 0
29/03/2023
7.31
 1,200 7.28 7.40 7.27 0 0 0
28/03/2023
7.40
 3,400 7.76 7.76 7.28 0 0 0
27/03/2023
7.41
 1,000 7.55 7.55 7.34 0 0 0
24/03/2023
7.35
 1,200 7.48 7.48 7.34 0 0 0
23/03/2023
7.34
 5,100 7.38 7.38 7.34 0 0 0
22/03/2023
7.42
 1,500 7.42 7.42 7.42 0 0 0
21/03/2023
7.51
 2,200 7.52 7.52 7.32 0 0 0.1
20/03/2023
7.52
 600 7.52 7.52 7.49 0 0 0.1
17/03/2023
7.52
 1,200 7.53 7.53 7.42 0 0 0.1
16/03/2023
7.53
 1,000 7.53 7.53 7.53 0 0 0.1
15/03/2023
7.53
 3,900 7.48 7.53 7.38 0 0 0.1
14/03/2023
7.60
 1,900 7.49 7.60 7.39 0 0 0.1
13/03/2023
7.53
 300 7.53 7.53 7.53 0 0 0.1
10/03/2023
7.57
 1,100 7.54 7.57 7.54 0 0 0.1
09/03/2023
7.54
 3,300 7.46 7.54 7.45 0 0 0.1
08/03/2023
7.48
 3,400 7.57 7.57 7.45 0 0 0.1
07/03/2023
7.56
 300 7.49 7.56 7.49 0 0 0.1
06/03/2023
7.49
 4,400 7.57 7.57 7.42 0 0 0.1
03/03/2023
7.48
 6,400 7.45 7.48 7.45 0 0 0.1
02/03/2023
7.53
 4,300 7.32 7.60 7.32 0 0 0.1
01/03/2023
7.49
 3,700 7.49 7.49 7.38 0 0 0.1
28/02/2023
7.49
 3,600 7.29 7.57 7.29 0 0 0.1
27/02/2023
7.57
 500 7.64 7.72 7.34 0 0 0.1
24/02/2023
7.57
 800 7.64 7.64 7.27 0 0 0.1
23/02/2023
7.57
 6,100 7.57 7.57 7.57 5,000 0 0.1
22/02/2023
7.64
 6,200 7.76 7.76 7.57 0 0 0.1
21/02/2023
7.57
 51,900 7.91 7.91 7.57 0 0 0.1
20/02/2023
7.79
 1,700 7.76 7.79 7.76 0 0 0.1
17/02/2023
7.79
 14,500 7.72 7.79 7.57 10,000 0 0.1
16/02/2023
7.37
 5,200 7.60 7.76 7.37 0 0 0.0
15/02/2023
7.79
 1,000 7.16 7.79 7.16 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |