Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

7.80
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
(2025-12-29) 		-0.50 -5.95% 82,400 0 0
7.80
8.70
7.80
2 tháng
(2025-11-28) 		-0.58 -6.84% 145,900 1,300 0.0
7.80
8.70
7.80
3 tháng
(2025-10-29) 		-0.59 -6.95% 180,200 21,300 0.2
7.80
8.80
7.80
6 tháng
(2025-07-31) 		-0.64 -7.49% 412,300 25,800 0.2
7.80
8.90
7.80
12 tháng
(2025-02-03) 		0.29 3.75% 806,400 27,300 0.2
6.67
8.90
7.80
24 tháng
(2024-02-07) 		-0.61 -7.20% 4,535,500 -45,200 -0.6
6.67
9.82
7.80
36 tháng
(2023-02-13) 		-0.60 -7.08% 5,909,000 139,400 2.5
6.67
9.82
7.80
60 tháng
(2021-11-03) 		1.31 19.91% 37,658,500 139,700 2.8
6.59
20.19
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
11.89
 52,900 11.85 12.00 11.39 0 0 0
21/09/2022
11.77
 13,500 12.16 12.16 11.39 0 0 0
20/09/2022
11.85
 76,200 11.85 12.08 11.43 0 0 0
19/09/2022
11.85
 82,100 11.85 11.93 11.54 0 0 0
16/09/2022
11.85
 92,100 12.12 12.50 11.77 0 0 0
15/09/2022
12.20
 127,600 12.54 12.54 12.12 0 0 0
14/09/2022
12.70
 113,400 12.31 12.70 12.16 0 0 0
13/09/2022
12.31
 169,800 13.47 13.58 12.31 0 0 0
12/09/2022
13.12
 201,600 13.47 13.50 13.12 0 0 0
09/09/2022
13.58
 188,100 13.08 13.70 13.08 0 0 0
08/09/2022
13.54
 276,800 13.31 13.54 13.08 0 0 0
07/09/2022
13.54
 142,500 13.58 13.93 13.08 0 0 0
06/09/2022
13.62
 60,400 13.43 13.70 12.70 0 0 0
05/09/2022
13.62
 1,100 13.74 13.74 13.58 0 0 0
31/08/2022
13.62
 193,600 13.47 13.74 13.35 0 0 0
30/08/2022
13.58
 122,200 13.47 13.70 13.39 0 0 0
29/08/2022
13.58
 120,400 13.62 13.70 13.39 0 0 0
26/08/2022
13.77
 166,100 13.77 13.89 13.47 0 0 0
25/08/2022
13.77
 195,000 13.70 13.93 13.54 0 0 0
24/08/2022
13.81
 182,000 13.62 14.00 13.47 0 0 0
23/08/2022
13.70
 122,700 13.54 13.93 13.50 0 0 0
22/08/2022
13.81
 215,300 13.62 13.85 13.47 0 0 0
19/08/2022
13.62
 202,700 13.70 13.77 13.54 0 0 0
18/08/2022
13.77
 191,600 13.81 13.93 13.50 0 0 0
17/08/2022
13.81
 206,600 13.62 13.81 13.54 0 0 0
16/08/2022
13.62
 293,700 13.43 13.93 13.31 0 0 0
15/08/2022
13.43
 250,700 13.66 13.77 13.39 0 0 0
12/08/2022
13.70
 232,200 14.24 14.24 13.70 0 0 0
11/08/2022
14.27
 126,800 14.31 14.54 14.00 0 0 0
10/08/2022
14.31
 124,500 14.24 14.54 13.85 0 0 0
09/08/2022
14.31
 167,800 14.39 14.43 13.93 0 0 0
08/08/2022
14.39
 118,200 14.31 14.54 14.00 0 0 0
05/08/2022
14.39
 137,600 14.47 14.54 14.08 0 0 0
04/08/2022
14.51
 128,700 14.24 14.62 14.16 0 0 0
03/08/2022
14.54
 231,200 14.08 14.70 13.93 0 0 0
02/08/2022
14.31
 282,400 13.93 14.31 13.43 0 0 0
01/08/2022
13.97
 106,400 13.85 14.00 13.77 0 0 0
29/07/2022
13.93
 122,200 13.93 14.08 13.62 0 0 0
28/07/2022
13.93
 172,800 13.47 13.93 13.39 0 0 0
27/07/2022
13.54
 148,600 13.70 13.89 13.31 0 0 0
26/07/2022
13.85
 122,600 13.85 14.00 13.58 0 0 0
25/07/2022
13.93
 179,400 13.85 14.00 13.50 0 0 0
22/07/2022
14.00
 196,600 14.31 14.51 13.97 0 0 0
21/07/2022
14.31
 129,600 14.16 14.47 13.97 0 0 0
20/07/2022
14.24
 281,100 13.62 14.24 13.54 0 0 0
19/07/2022
13.70
 115,300 13.81 13.85 13.54 0 0 0
18/07/2022
13.81
 134,100 13.77 14.08 13.43 0 0 0
15/07/2022
13.81
 178,200 13.85 14.24 13.62 0 0 0
14/07/2022
14.12
 168,900 13.39 14.12 13.31 0 0 0
13/07/2022
13.62
 244,900 12.93 13.62 12.85 0 0 0
12/07/2022
13.24
 122,300 12.93 13.24 12.85 0 0 0
11/07/2022
13.08
 48,300 13.12 13.24 12.93 0 0 0
08/07/2022
13.12
 72,800 13.00 13.16 12.93 0 0 0
07/07/2022
13.00
 59,000 12.81 13.08 12.74 0 0 0
06/07/2022
12.89
 54,700 12.85 13.00 12.77 0 0 0
05/07/2022
13.08
 45,800 12.93 13.12 12.54 0 0 0
04/07/2022
13.16
 58,900 13.08 13.20 12.85 0 0 0
01/07/2022
13.31
 66,800 13.08 13.39 12.77 0 0 0
30/06/2022
13.20
 62,000 13.16 13.31 12.85 0 0 0
29/06/2022
13.24
 62,300 12.93 13.27 12.85 0 0 0
28/06/2022
13.31
 78,800 13.27 13.39 12.77 0 0 0
27/06/2022
13.31
 110,600 12.93 13.39 12.70 0 0 0
24/06/2022
13.20
 144,400 12.85 13.24 12.54 0 0 0
23/06/2022
12.93
 121,500 12.85 13.00 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |