Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

8.64
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
(2025-11-04) 		0.04 0.47% 31,700 21,300 0.2
8.45
8.80
8.64
2 tháng
(2025-10-06) 		-0.06 -0.69% 65,900 21,300 0.2
8.45
8.90
8.64
3 tháng
(2025-09-05) 		0.14 1.65% 109,700 21,300 0.2
8.40
8.90
8.64
6 tháng
(2025-06-09) 		0.64 8% 434,700 29,600 0.3
7.50
8.90
8.64
12 tháng
(2024-12-09) 		1.02 13.32% 792,100 27,300 0.2
6.67
8.90
8.64
24 tháng
(2023-12-15) 		0.19 2.22% 4,479,600 -44,800 -0.6
6.67
9.82
8.64
36 tháng
(2022-12-20) 		0.55 6.80% 5,920,300 139,600 2.7
6.67
9.82
8.64
60 tháng
(2021-11-03) 		2.05 31.14% 37,517,800 139,700 2.8
6.59
20.19
8.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
13.08
 154,400 12.31 13.16 12.31 0 0 0
21/06/2022
12.47
 71,900 12.16 12.62 12.08 0 0 0
20/06/2022
12.39
 49,300 12.47 12.70 12.08 0 0 0
17/06/2022
12.62
 78,600 12.66 12.66 12.31 0 0 0
16/06/2022
12.70
 159,400 12.50 12.97 12.31 0 0 0
15/06/2022
12.50
 118,000 12.54 13.00 12.16 0 0 0
14/06/2022
12.77
 173,700 12.54 13.08 12.31 0 0 0
13/06/2022
12.77
 48,500 13.08 13.08 12.47 0 0 0
10/06/2022
13.16
 90,800 13.24 13.24 12.77 0 0 0
09/06/2022
13.31
 69,200 13.16 13.54 12.85 0 0 0
08/06/2022
13.31
 180,800 12.39 13.31 12.31 0 0 0
07/06/2022
12.47
 68,100 12.47 12.62 12.16 0 0 0
06/06/2022
12.47
 91,700 12.43 12.62 12.27 0 0 0
03/06/2022
12.50
 45,100 12.39 12.70 12.31 0 0 0
02/06/2022
12.62
 53,800 12.50 12.77 12.39 0 0 0
01/06/2022
12.62
 40,500 12.47 12.85 12.47 0 0 0
31/05/2022
12.77
 64,000 12.54 12.89 12.47 0 0 0
30/05/2022
12.70
 48,000 12.70 12.77 12.39 0 0 0
27/05/2022
12.77
 40,800 12.50 13.04 12.50 0 0 0
26/05/2022
12.70
 39,100 12.08 12.74 12.00 0 0 0
25/05/2022
12.00
 10,300 12.77 13.39 12.00 0 0 0
24/05/2022
12.77
 2,200 13.31 13.31 12.77 0 0 0
23/05/2022
13.39
 19,500 13.31 13.39 12.77 0 0 0
20/05/2022
13.62
 144,100 13.62 13.77 13.16 0 0 0
19/05/2022
13.70
 174,100 13.24 13.77 13.08 0 0 0
18/05/2022
13.77
 123,500 13.85 14.00 13.62 0 0 0
17/05/2022
14.08
 380,500 13.24 14.08 12.58 0 0 0
16/05/2022
13.50
 125,200 14.39 14.39 13.50 0 0 0
13/05/2022
14.51
 249,600 15.39 15.58 14.51 0 0 0
12/05/2022
15.58
 157,200 15.62 15.77 15.31 0 0 0
11/05/2022
15.85
 178,800 15.47 16.01 15.39 0 0 0
10/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
10/05/2022
15.81
 228,500 15.01 16.01 14.81 0 0 0
09/05/2022
15.31
 199,000 15.61 15.69 15.01 0 0 0
06/05/2022
15.87
 189,100 15.54 15.91 15.43 0 0 0
05/05/2022
15.91
 254,500 15.69 16.06 15.54 0 0 0
04/05/2022
15.91
 242,300 15.69 16.21 15.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |