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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |