Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

6.80
0.10
(1.49%)
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
(2026-08-19) 		-0.27 -3.87% 6,800 -100 -0.0
6.70
8.65
6.80
2 tháng
(2026-07-20) 		-0.46 -6.42% 32,000 -3,300 -0.0
6.70
8.65
6.80
3 tháng
(2026-06-22) 		-0.80 -10.67% 41,300 -3,300 -0.0
6.70
8.65
6.80
6 tháng
(2026-03-23) 		-1 -12.99% 138,900 -8,300 -0.1
6.70
8.65
6.80
12 tháng
(2025-09-23) 		-1.17 -14.91% 437,800 13,300 0.1
6.29
8.65
6.80
24 tháng
(2024-09-30) 		-0.90 -11.85% 1,247,000 130,800 0.2
5.99
8.65
6.80
36 tháng
(2023-10-04) 		-1.10 -14.14% 5,081,600 91,800 -0.2
5.46
9.17
6.80
60 tháng
(2021-11-03) 		0.66 10.94% 37,987,300 249,200 2.9
5.19
18.51
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
03/05/2023
7.48
 6,400 7.45 7.48 7.45 0 0 0.1
02/05/2023
7.95
 2,700 7.79 7.95 7.68 0 0 0.0
01/05/2023
7.91
 6,900 7.60 7.91 7.60 0 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

Chính sách bảo mật | Điều khoản sử dụng |