Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.46
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
(2026-02-23) 		0.54 6.82% 48,000 0 0
7.90
8.59
8.46
2 tháng
(2026-01-16) 		-0.18 -2.08% 138,500 300 0.0
7.66
8.64
8.46
3 tháng
(2025-12-17) 		0.36 4.44% 148,300 300 0.0
7.66
8.70
8.46
6 tháng
(2025-09-18) 		-0.44 -4.94% 291,100 21,600 0.2
7.66
8.90
8.46
12 tháng
(2025-03-24) 		1.31 18.36% 827,600 27,500 0.2
6.67
8.90
8.46
24 tháng
(2024-03-27) 		-1.21 -12.54% 3,214,100 13,100 0.1
6.67
9.72
8.46
36 tháng
(2023-04-03) 		0.50 6.32% 5,807,300 124,700 1.1
6.67
9.82
8.46
60 tháng
(2021-11-03) 		1.87 28.41% 37,720,600 140,000 2.8
6.59
20.19
8.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |