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)
14/02/2023
7.60
 11,200 7.57 7.76 7.26 0 0 0.0
13/02/2023
7.79
 700 7.79 7.79 7.42 0 0 0.0
10/02/2023
7.79
 3,700 7.35 7.87 7.35 0 0 0.0
09/02/2023
7.87
 1,200 7.87 7.87 7.68 100 0 0.0
08/02/2023
7.95
 1,900 7.87 7.95 7.72 0 0 0.0
07/02/2023
7.64
 1,300 7.64 7.91 7.64 0 0 0.0
06/02/2023
7.95
 1,800 7.95 7.95 7.72 0 0 0.0
03/02/2023
7.95
 2,700 7.79 7.95 7.68 0 0 0.0
02/02/2023
7.91
 1,100 7.87 7.91 7.68 0 0 0.0
01/02/2023
7.76
 10,500 7.91 7.95 7.76 100 0 0.0
31/01/2023
7.87
 4,800 7.95 7.95 7.79 0 0 0.0
30/01/2023
7.95
 6,100 8.25 8.25 7.87 0 0 0.0
27/01/2023
8.25
 6,100 7.95 8.25 7.57 0 0 0.0
19/01/2023
8.10
 10,600 7.57 8.10 7.49 0 0 0.0
18/01/2023
7.57
 1,800 7.64 7.64 7.57 0 0 0.0
17/01/2023
7.60
 4,500 7.98 7.98 7.15 0 0 0.0
16/01/2023
7.64
 11,800 7.79 7.79 6.81 0 0 0.0
13/01/2023
7.30
 2,200 7.68 7.68 7.30 0 0 0.0
12/01/2023
7.72
 1,500 7.32 7.72 7.32 0 0 0.0
11/01/2023
7.72
 10,200 7.52 7.72 7.52 0 0 0.0
10/01/2023
7.52
 900 7.53 7.53 7.52 0 0 0.0
09/01/2023
7.57
 3,400 7.38 7.57 7.38 0 0 0.0
06/01/2023
7.72
 1,800 7.79 7.79 7.36 0 0 0.0
05/01/2023
7.91
 6,900 7.60 7.91 7.60 0 0 0.0
04/01/2023
7.64
 1,600 7.42 7.68 7.42 0 0 0.0
03/01/2023
7.56
 13,500 7.50 7.57 7.26 0 0 0.0
30/12/2022
7.32
 1,800 7.34 7.34 7.29 0 0 0.0
29/12/2022
7.29
 1,200 7.29 7.29 7.06 0 0 0.0
28/12/2022
7.29
 4,200 7.30 7.30 7.11 0 0 0.0
27/12/2022
7.30
 4,500 6.71 7.32 6.71 0 0 0.0
26/12/2022
7.19
 4,300 7.42 7.42 7.19 0 0 0.0
23/12/2022
7.42
 6,100 7.48 7.48 7.20 0 0 0.0
22/12/2022
7.49
 1,300 7.51 7.91 7.47 0 0 0.0
21/12/2022
7.46
 7,900 7.42 7.49 7.19 0 0 0.0
20/12/2022
7.42
 8,800 7.26 7.43 7.15 0 0 0.0
19/12/2022
7.43
 10,300 7.72 7.95 7.19 0 0 0.0
16/12/2022
7.72
 7,600 7.83 7.98 7.68 0 0 0.0
15/12/2022
7.98
 5,800 8.13 8.13 7.79 0 0 0.0
14/12/2022
7.68
 54,900 7.68 8.25 7.68 0 0 0.0
13/12/2022
8.25
 12,900 8.32 8.32 8.25 0 0 0.0
12/12/2022
8.85
 30,300 9.08 9.08 8.59 0 0 0.0
09/12/2022
9.23
 6,100 9.31 9.80 9.23 0 0 0.0
08/12/2022
9.91
 19,600 10.06 10.06 9.46 0 0 0.0
07/12/2022
9.80
 1,100 9.23 9.91 9.23 0 0 0.0
06/12/2022
9.87
 400 9.46 9.87 9.42 0 0 0.0
05/12/2022
10.10
 3,300 9.84 10.29 9.72 0 0 0.0
02/12/2022
10.33
 4,200 9.84 10.33 9.65 0 0 0.0
01/12/2022
10.37
 17,900 10.06 10.44 9.84 0 0 0.0
30/11/2022
10.52
 1,600 10.22 10.59 9.99 0 0 0.0
29/11/2022
10.59
 900 9.99 10.59 9.99 0 0 0.0
28/11/2022
10.67
 100 10.67 10.67 10.67 0 0 0.0
25/11/2022
10.33
 1,500 9.50 10.37 9.50 0 0 0.0
24/11/2022
10.14
 800 9.57 10.14 9.53 0 0 0.0
23/11/2022
10.22
 300 10.37 10.37 9.61 0 0 0.0
22/11/2022
10.18
 100 10.18 10.18 10.18 0 0 0.0
21/11/2022
9.84
 900 10.03 10.03 8.97 0 0 0.0
18/11/2022
9.61
 1,100 8.78 9.61 8.74 0 0 0.0
17/11/2022
9.38
 300 9.00 9.38 9.00 0 0 0.0
16/11/2022
9.00
 12,700 8.06 9.08 8.06 0 0 0.0
15/11/2022
8.63
 800 8.63 8.63 8.63 0 0 0.0
14/11/2022
9.27
 900 9.91 9.91 9.27 0 0 0.0
11/11/2022
9.95
 0 9.95 9.95 9.95 0 0 0.0
10/11/2022
9.95
 1,400 9.46 9.95 9.34 0 0 0.0
09/11/2022
10.03
 1,700 9.65 10.10 9.04 0 0 0.0
08/11/2022
9.65
 7,200 10.22 10.22 9.65 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
9.69
 1,800 9.80 9.80 9.69 500 0 0.0
04/11/2022
10.40
 3,600 9.21 10.40 9.21 0 0 -0.0
03/11/2022
9.73
 1,200 9.80 9.80 9.21 0 0 -0.0
02/11/2022
9.80
 800 9.38 9.80 9.13 0 0 -0.0
01/11/2022
9.56
 5,600 9.38 9.56 9.38 0 0 -0.0
31/10/2022
9.42
 600 9.17 9.42 9.17 0 0 -0.0
28/10/2022
9.13
 2,500 9.13 9.13 9.03 0 0 -0.0
27/10/2022
8.75
 1,600 8.25 8.82 8.25 0 0 0
26/10/2022
8.82
 100 8.82 8.82 8.82 0 0 0
25/10/2022
8.82
 300 8.82 8.82 8.82 0 0 0
24/10/2022
8.82
 1,400 8.89 8.89 8.82 0 0 0
21/10/2022
9.45
 1,200 8.99 9.45 8.96 0 0 0
20/10/2022
9.56
 400 9.21 9.56 9.21 0 0 0
19/10/2022
9.52
 300 9.52 9.73 9.52 0 0 0
18/10/2022
9.73
 1,600 9.52 9.73 9.52 0 0 -0.0
17/10/2022
9.80
 300 9.73 9.80 9.73 0 0 -0.0
14/10/2022
9.77
 2,700 9.84 9.84 9.45 0 0 -0.0
13/10/2022
9.59
 2,000 9.88 9.88 9.28 0 400 -0.0
12/10/2022
9.63
 1,900 9.17 9.70 9.17 0 0 0.0
11/10/2022
9.70
 3,100 9.52 9.73 9.17 0 0 0.0
10/10/2022
9.80
 2,200 8.96 9.88 8.92 0 0 0.0
07/10/2022
9.52
 6,200 9.52 10.16 9.45 0 0 0
06/10/2022
10.16
 4,700 10.09 10.16 9.80 0 0 0
05/10/2022
10.09
 25,200 10.16 10.19 9.91 0 0 0
04/10/2022
9.56
 18,900 9.66 10.19 9.56 0 0 0
03/10/2022
9.56
 12,000 10.23 10.30 9.56 0 0 0
30/09/2022
10.26
 3,700 10.02 10.26 9.63 0 0 0
29/09/2022
10.30
 70,600 10.65 10.65 10.30 0 0 0
28/09/2022
10.65
 45,100 10.65 10.86 10.58 0 0 0
27/09/2022
10.86
 500 10.93 10.93 10.55 0 0 0
26/09/2022
10.65
 59,400 10.86 11.04 10.51 0 0 0
23/09/2022
10.90
 25,900 10.65 10.90 10.58 0 0 0
22/09/2022
10.90
 52,900 10.86 11.00 10.44 0 0 0
21/09/2022
10.79
 13,500 11.14 11.14 10.44 0 0 0
20/09/2022
10.86
 76,200 10.86 11.07 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |