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)
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
23/12/2022
8.09
 6,100 8.16 8.16 7.85 0 0 0.0
22/12/2022
8.17
 1,300 8.20 8.63 8.15 0 0 0.0
21/12/2022
8.14
 7,900 8.09 8.17 7.84 0 0 0.0
20/12/2022
8.09
 8,800 7.92 8.11 7.80 0 0 0.0
19/12/2022
8.11
 10,300 8.42 8.67 7.84 0 0 0.0
16/12/2022
8.42
 7,600 8.54 8.71 8.38 0 0 0.0
15/12/2022
8.71
 5,800 8.87 8.87 8.50 0 0 0.0
14/12/2022
8.38
 54,900 8.38 9.00 8.38 0 0 0.0
13/12/2022
9.00
 12,900 9.08 9.08 9.00 0 0 0.0
12/12/2022
9.66
 30,300 9.91 9.91 9.37 0 0 0.0
09/12/2022
10.07
 6,100 10.15 10.69 10.07 0 0 0.0
08/12/2022
10.81
 19,600 10.98 10.98 10.32 0 0 0.0
07/12/2022
10.69
 1,100 10.07 10.81 10.07 0 0 0.0
06/12/2022
10.77
 400 10.32 10.77 10.28 0 0 0.0
05/12/2022
11.02
 3,300 10.73 11.23 10.61 0 0 0.0
02/12/2022
11.27
 4,200 10.73 11.27 10.52 0 0 0.0
01/12/2022
11.31
 17,900 10.98 11.39 10.73 0 0 0.0
30/11/2022
11.47
 1,600 11.14 11.56 10.90 0 0 0.0
29/11/2022
11.56
 900 10.90 11.56 10.90 0 0 0.0
28/11/2022
11.64
 100 11.64 11.64 11.64 0 0 0.0
25/11/2022
11.27
 1,500 10.36 11.31 10.36 0 0 0.0
24/11/2022
11.06
 800 10.44 11.06 10.40 0 0 0.0
23/11/2022
11.14
 300 11.31 11.31 10.48 0 0 0.0
22/11/2022
11.10
 100 11.10 11.10 11.10 0 0 0.0
21/11/2022
10.73
 900 10.94 10.94 9.78 0 0 0.0
18/11/2022
10.48
 1,100 9.58 10.48 9.53 0 0 0.0
17/11/2022
10.24
 300 9.82 10.24 9.82 0 0 0.0
16/11/2022
9.82
 12,700 8.79 9.91 8.79 0 0 0.0
15/11/2022
9.41
 800 9.41 9.41 9.41 0 0 0.0
14/11/2022
10.11
 900 10.81 10.81 10.11 0 0 0.0
11/11/2022
10.85
 0 10.85 10.85 10.85 0 0 0.0
10/11/2022
10.85
 1,400 10.32 10.85 10.19 0 0 0.0
09/11/2022
10.94
 1,700 10.52 11.02 9.86 0 0 0.0
08/11/2022
10.52
 7,200 11.14 11.14 10.52 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
10.57
 1,800 10.69 10.69 10.57 500 0 0.0
04/11/2022
11.35
 3,600 10.04 11.35 10.04 0 0 -0.0
03/11/2022
10.62
 1,200 10.70 10.70 10.04 0 0 -0.0
02/11/2022
10.70
 800 10.23 10.70 9.97 0 0 -0.0
01/11/2022
10.43
 5,600 10.23 10.43 10.23 0 0 -0.0
31/10/2022
10.27
 600 10.00 10.27 10.00 0 0 -0.0
28/10/2022
9.97
 2,500 9.97 9.97 9.85 0 0 -0.0
27/10/2022
9.54
 1,600 9.00 9.62 9.00 0 0 0
26/10/2022
9.62
 100 9.62 9.62 9.62 0 0 0
25/10/2022
9.62
 300 9.62 9.62 9.62 0 0 0
24/10/2022
9.62
 1,400 9.70 9.70 9.62 0 0 0
21/10/2022
10.31
 1,200 9.81 10.31 9.77 0 0 0
20/10/2022
10.43
 400 10.04 10.43 10.04 0 0 0
19/10/2022
10.39
 300 10.39 10.62 10.39 0 0 0
18/10/2022
10.62
 1,600 10.39 10.62 10.39 0 0 -0.0
17/10/2022
10.70
 300 10.62 10.70 10.62 0 0 -0.0
14/10/2022
10.66
 2,700 10.73 10.73 10.31 0 0 -0.0
13/10/2022
10.47
 2,000 10.77 10.77 10.12 0 400 -0.0
12/10/2022
10.50
 1,900 10.00 10.58 10.00 0 0 0.0
11/10/2022
10.58
 3,100 10.39 10.62 10.00 0 0 0.0
10/10/2022
10.70
 2,200 9.77 10.77 9.73 0 0 0.0
07/10/2022
10.39
 6,200 10.39 11.08 10.31 0 0 0
06/10/2022
11.08
 4,700 11.00 11.08 10.70 0 0 0
05/10/2022
11.00
 25,200 11.08 11.12 10.81 0 0 0
04/10/2022
10.43
 18,900 10.54 11.12 10.43 0 0 0
03/10/2022
10.43
 12,000 11.16 11.23 10.43 0 0 0
30/09/2022
11.20
 3,700 10.93 11.20 10.50 0 0 0
29/09/2022
11.23
 70,600 11.62 11.62 11.23 0 0 0
28/09/2022
11.62
 45,100 11.62 11.85 11.54 0 0 0
27/09/2022
11.85
 500 11.93 11.93 11.50 0 0 0
26/09/2022
11.62
 59,400 11.85 12.04 11.47 0 0 0
23/09/2022
11.89
 25,900 11.62 11.89 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |