Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

6.97
0.03
(0.43%)
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
(2026-07-06) 		-0.44 -6.03% 23,700 -3,200 0
6.80
7.38
6.94
2 tháng
(2026-06-04) 		-0.52 -7.05% 38,900 -3,200 0
6.80
7.50
6.94
3 tháng
(2026-05-05) 		-0.62 -8.29% 79,200 -3,200 0
6.80
7.84
6.94
6 tháng
(2026-02-04) 		-0.39 -5.39% 189,500 -6,000 -0.0
6.80
7.87
6.94
12 tháng
(2025-08-08) 		-0.93 -11.96% 544,400 15,600 0.2
6.80
8.16
6.94
24 tháng
(2024-08-13) 		-0.87 -11.27% 1,246,800 26,600 0.3
6.12
8.16
6.94
36 tháng
(2023-08-21) 		-0.90 -11.64% 5,159,400 11,000 0.1
6.12
9
6.94
60 tháng
(2021-11-03) 		0.82 13.59% 37,859,500 134,000 2.8
6.04
18.51
6.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
8.04
 3,000 7.96 8.04 7.91 0 0 0
09/10/2023
7.95
 5,500 8.00 8.00 7.88 100 0 0.0
06/10/2023
8.04
 100 8.04 8.04 8.04 0 0 0
05/10/2023
7.76
 6,500 7.65 7.76 7.64 0 0 0
04/10/2023
7.80
 0 7.80 7.80 7.80 0 0 0
03/10/2023
7.80
 4,000 8.36 8.36 7.80 0 0 0
02/10/2023
7.94
 100 7.94 7.94 7.94 0 0 0
29/09/2023
7.64
 500 7.90 7.90 7.64 0 0 0
28/09/2023
7.60
 1,000 8.20 8.24 7.50 0 0 0
27/09/2023
7.80
 7,800 7.49 7.80 7.49 0 0 0
26/09/2023
7.93
 10,800 8.12 8.12 7.93 0 0 0
25/09/2023
8.52
 3,600 8.52 8.52 8.00 0 0 0
22/09/2023
8.60
 9,300 8.28 8.68 8.16 0 200 -0.0
21/09/2023
8.76
 10,700 8.32 8.76 7.88 5,000 0 0.0
20/09/2023
8.32
 32,900 7.92 8.32 7.80 10,700 0 0.1
19/09/2023
7.96
 1,100 7.96 7.96 7.66 0 0 0
18/09/2023
8.00
 2,400 8.00 8.00 7.88 0 0 0
15/09/2023
7.88
 200 7.88 7.88 7.88 0 0 0
14/09/2023
7.92
 2,100 7.83 7.92 7.72 0 0 0
13/09/2023
7.96
 8,700 8.00 8.00 7.84 0 0 0
12/09/2023
7.96
 11,200 7.80 7.96 7.80 0 0 0
11/09/2023
7.80
 2,200 7.86 7.86 7.80 0 0 0
08/09/2023
7.85
 3,700 7.95 7.95 7.85 0 0 0
07/09/2023
7.95
 4,900 7.95 7.95 7.81 0 0 0
06/09/2023
7.95
 6,200 7.95 7.95 7.88 0 0 0
05/09/2023
7.94
 11,500 7.88 7.94 7.88 4,800 0 0.0
31/08/2023
7.89
 2,200 7.76 7.95 7.76 1,900 0 0.0
30/08/2023
7.94
 1,400 7.95 7.95 7.94 0 0 0
29/08/2023
7.95
 3,000 7.92 7.95 7.92 0 0 0
28/08/2023
7.95
 3,500 7.93 7.95 7.80 100 0 0.0
25/08/2023
7.92
 1,600 7.93 7.93 7.92 0 0 0
24/08/2023
7.93
 15,100 7.88 7.94 7.88 12,100 0 0.1
23/08/2023
7.88
 6,100 7.84 7.88 7.73 0 0 0
22/08/2023
7.76
 6,000 7.88 7.88 7.64 0 0 0
21/08/2023
7.76
 5,500 7.88 7.95 7.76 0 0 0
18/08/2023
7.96
 18,800 7.96 8.04 7.80 0 0 0
17/08/2023
8.00
 23,500 7.96 8.00 7.95 20,000 0 0.2
16/08/2023
7.96
 18,100 7.81 7.96 7.73 12,500 0 0.1
15/08/2023
7.85
 11,500 7.95 8.04 7.82 0 0 0
14/08/2023
7.95
 29,500 7.93 8.12 7.92 0 0 0
11/08/2023
7.87
 35,600 7.85 7.88 7.69 16,000 0 0.2
10/08/2023
7.83
 7,200 7.88 7.88 7.83 0 0 0
09/08/2023
7.80
 2,500 7.96 7.96 7.80 0 0 0
08/08/2023
8.00
 3,100 7.88 8.04 7.88 0 0 0
07/08/2023
8.20
 13,400 7.96 8.20 7.80 0 0 0
04/08/2023
8.20
 3,800 7.92 8.20 7.92 0 0 0
03/08/2023
8.08
 700 8.24 8.24 8.08 0 0 0
02/08/2023
8.20
 7,500 8.12 8.28 7.96 0 0 0
01/08/2023
8.16
 13,600 8.16 8.16 7.95 0 0 0
31/07/2023
7.96
 8,300 8.28 8.28 7.90 0 0 0
28/07/2023
7.96
 2,800 7.96 7.96 7.96 0 0 0
27/07/2023
7.96
 2,600 7.91 7.96 7.80 0 0 0
26/07/2023
7.91
 5,300 7.96 8.00 7.90 0 0 0
25/07/2023
8.04
 600 8.04 8.04 8.04 0 0 0
24/07/2023
8.04
 9,400 7.88 8.08 7.88 0 0 0
21/07/2023
7.88
 11,400 7.88 7.88 7.88 0 0 0
20/07/2023
7.88
 11,200 7.80 7.88 7.80 200 0 0.0
19/07/2023
7.88
 1,100 7.88 7.88 7.88 0 0 0
18/07/2023
7.80
 2,500 7.54 7.80 7.54 0 0 0
17/07/2023
7.84
 32,600 7.89 7.89 7.84 0 0 0
14/07/2023
7.84
 7,200 7.91 7.91 7.84 0 0 0
13/07/2023
7.89
 1,800 8.04 8.04 7.80 0 0 0
12/07/2023
8.04
 100 8.04 8.04 8.04 0 0 0
11/07/2023
7.96
 7,000 7.94 7.96 7.94 0 0 0
10/07/2023
7.94
 27,800 7.93 7.96 7.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |