Công ty Cổ phần Minh Hưng Quảng Trị (gmh)

6.27
0.37
(6.27%)
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
(2026-09-08) 		-0.22 -3.19% 14,800 -100 0.0
6.27
6.92
6.27
2 tháng
(2026-08-10) 		-0.21 -3.05% 22,600 -100 0.0
6.27
6.98
6.27
3 tháng
(2026-07-10) 		-0.62 -8.49% 46,900 -3,300 0.0
6.27
7.30
6.27
6 tháng
(2026-04-13) 		-1.14 -14.58% 125,300 -5,600 0.0
6.27
7.84
6.27
12 tháng
(2025-10-13) 		-1.07 -13.76% 428,700 13,300 0.1
6.27
8.16
6.27
24 tháng
(2024-10-18) 		-0.48 -6.75% 1,192,600 130,500 0.2
6.12
8.16
6.27
36 tháng
(2023-10-24) 		-1.96 -22.68% 4,945,200 57,800 -0.6
6.12
9
6.27
60 tháng
(2021-11-03) 		0.64 10.61% 37,882,900 237,700 3.0
6.04
18.51
6.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.13
 1,500 7.13 7.13 7.13 0 0 0
21/03/2023
7.22
 2,200 7.23 7.23 7.04 0 0 0.1
20/03/2023
7.23
 600 7.23 7.23 7.20 0 0 0.1
17/03/2023
7.23
 1,200 7.24 7.24 7.13 0 0 0.1
16/03/2023
7.24
 1,000 7.24 7.24 7.24 0 0 0.1
15/03/2023
7.24
 3,900 7.19 7.24 7.10 0 0 0.1
14/03/2023
7.31
 1,900 7.20 7.31 7.11 0 0 0.1
13/03/2023
7.24
 300 7.24 7.24 7.24 0 0 0.1
10/03/2023
7.28
 1,100 7.26 7.28 7.26 0 0 0.1
09/03/2023
7.26
 3,300 7.18 7.26 7.17 0 0 0.1
08/03/2023
7.20
 3,400 7.28 7.28 7.17 0 0 0.1
07/03/2023
7.27
 300 7.20 7.27 7.20 0 0 0.1
06/03/2023
7.20
 4,400 7.28 7.28 7.13 0 0 0.1
03/03/2023
7.20
 6,400 7.17 7.20 7.17 0 0 0.1
02/03/2023
7.24
 4,300 7.04 7.31 7.04 0 0 0.1
01/03/2023
7.20
 3,700 7.20 7.20 7.10 0 0 0.1
28/02/2023
7.20
 3,600 7.02 7.28 7.02 0 0 0.1
27/02/2023
7.28
 500 7.35 7.42 7.06 0 0 0.1
24/02/2023
7.28
 800 7.35 7.35 6.99 0 0 0.1
23/02/2023
7.28
 6,100 7.28 7.28 7.28 5,000 0 0.1
22/02/2023
7.35
 6,200 7.46 7.46 7.28 0 0 0.1
21/02/2023
7.28
 51,900 7.60 7.60 7.28 0 0 0.1
20/02/2023
7.50
 1,700 7.46 7.50 7.46 0 0 0.1
17/02/2023
7.50
 14,500 7.42 7.50 7.28 10,000 0 0.1
16/02/2023
7.09
 5,200 7.31 7.46 7.09 0 0 0.0
15/02/2023
7.50
 1,000 6.88 7.50 6.88 0 0 0.0
14/02/2023
7.31
 11,200 7.28 7.46 6.99 0 0 0.0
13/02/2023
7.50
 700 7.50 7.50 7.13 0 0 0.0
10/02/2023
7.50
 3,700 7.07 7.57 7.07 0 0 0.0
09/02/2023
7.57
 1,200 7.57 7.57 7.39 100 0 0.0
08/02/2023
7.64
 1,900 7.57 7.64 7.42 0 0 0.0
07/02/2023
7.35
 1,300 7.35 7.60 7.35 0 0 0.0
06/02/2023
7.64
 1,800 7.64 7.64 7.42 0 0 0.0
03/02/2023
7.64
 2,700 7.50 7.64 7.39 0 0 0.0
02/02/2023
7.60
 1,100 7.57 7.60 7.39 0 0 0.0
01/02/2023
7.46
 10,500 7.60 7.64 7.46 100 0 0.0
31/01/2023
7.57
 4,800 7.64 7.64 7.50 0 0 0.0
30/01/2023
7.64
 6,100 7.93 7.93 7.57 0 0 0.0
27/01/2023
7.93
 6,100 7.64 7.93 7.28 0 0 0.0
19/01/2023
7.79
 10,600 7.28 7.79 7.20 0 0 0.0
18/01/2023
7.28
 1,800 7.35 7.35 7.28 0 0 0.0
17/01/2023
7.31
 4,500 7.68 7.68 6.88 0 0 0.0
16/01/2023
7.35
 11,800 7.50 7.50 6.55 0 0 0.0
13/01/2023
7.02
 2,200 7.39 7.39 7.02 0 0 0.0
12/01/2023
7.42
 1,500 7.04 7.42 7.04 0 0 0.0
11/01/2023
7.42
 10,200 7.23 7.42 7.23 0 0 0.0
10/01/2023
7.23
 900 7.24 7.24 7.23 0 0 0.0
09/01/2023
7.28
 3,400 7.10 7.28 7.10 0 0 0.0
06/01/2023
7.42
 1,800 7.50 7.50 7.08 0 0 0.0
05/01/2023
7.60
 6,900 7.31 7.60 7.31 0 0 0.0
04/01/2023
7.35
 1,600 7.13 7.39 7.13 0 0 0.0
03/01/2023
7.27
 13,500 7.21 7.28 6.99 0 0 0.0
30/12/2022
7.04
 1,800 7.06 7.06 7.02 0 0 0.0
29/12/2022
7.02
 1,200 7.02 7.02 6.79 0 0 0.0
28/12/2022
7.02
 4,200 7.02 7.02 6.84 0 0 0.0
27/12/2022
7.02
 4,500 6.45 7.04 6.45 0 0 0.0
26/12/2022
6.91
 4,300 7.13 7.14 6.91 0 0 0.0
23/12/2022
7.13
 6,100 7.20 7.20 6.92 0 0 0.0
22/12/2022
7.20
 1,300 7.23 7.60 7.18 0 0 0.0
21/12/2022
7.18
 7,900 7.13 7.20 6.91 0 0 0.0
20/12/2022
7.13
 8,800 6.99 7.15 6.88 0 0 0.0
19/12/2022
7.15
 10,300 7.42 7.64 6.91 0 0 0.0
16/12/2022
7.42
 7,600 7.53 7.68 7.39 0 0 0.0
15/12/2022
7.68
 5,800 7.82 7.82 7.50 0 0 0.0
14/12/2022
7.39
 54,900 7.39 7.93 7.39 0 0 0.0
13/12/2022
7.93
 12,900 8.00 8.00 7.93 0 0 0.0
12/12/2022
8.51
 30,300 8.73 8.73 8.26 0 0 0.0
09/12/2022
8.88
 6,100 8.95 9.42 8.88 0 0 0.0
08/12/2022
9.53
 19,600 9.68 9.68 9.10 0 0 0.0
07/12/2022
9.42
 1,100 8.88 9.53 8.88 0 0 0.0
06/12/2022
9.50
 400 9.10 9.50 9.06 0 0 0.0
05/12/2022
9.72
 3,300 9.46 9.90 9.35 0 0 0.0
02/12/2022
9.93
 4,200 9.46 9.93 9.28 0 0 0.0
01/12/2022
9.97
 17,900 9.68 10.04 9.46 0 0 0.0
30/11/2022
10.12
 1,600 9.82 10.19 9.61 0 0 0.0
29/11/2022
10.19
 900 9.61 10.19 9.61 0 0 0.0
28/11/2022
10.26
 100 10.26 10.26 10.26 0 0 0.0
25/11/2022
9.93
 1,500 9.13 9.97 9.13 0 0 0.0
24/11/2022
9.75
 800 9.21 9.75 9.17 0 0 0.0
23/11/2022
9.82
 300 9.97 9.97 9.24 0 0 0.0
22/11/2022
9.79
 100 9.79 9.79 9.79 0 0 0.0
21/11/2022
9.46
 900 9.64 9.64 8.62 0 0 0.0
18/11/2022
9.24
 1,100 8.44 9.24 8.41 0 0 0.0
17/11/2022
9.02
 300 8.66 9.02 8.66 0 0 0.0
16/11/2022
8.66
 12,700 7.75 8.73 7.75 0 0 0.0
15/11/2022
8.30
 800 8.30 8.30 8.30 0 0 0.0
14/11/2022
8.91
 900 9.53 9.53 8.91 0 0 0.0
11/11/2022
9.57
 0 9.57 9.57 9.57 0 0 0.0
10/11/2022
9.57
 1,400 9.10 9.57 8.99 0 0 0.0
09/11/2022
9.64
 1,700 9.28 9.72 8.70 0 0 0.0
08/11/2022
9.28
 7,200 9.82 9.82 9.28 0 0 0.0
07/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2022
9.31
 1,800 9.42 9.42 9.31 500 0 0.0
04/11/2022
10.01
 3,600 8.85 10.01 8.85 0 0 0.0
03/11/2022
9.36
 1,200 9.43 9.43 8.85 0 0 0.0
02/11/2022
9.43
 800 9.02 9.43 8.79 0 0 0.0
01/11/2022
9.19
 5,600 9.02 9.19 9.02 0 0 0.0
31/10/2022
9.06
 600 8.82 9.06 8.82 0 0 0.0
28/10/2022
8.79
 2,500 8.79 8.79 8.68 0 0 0.0
27/10/2022
8.41
 1,600 7.94 8.48 7.94 0 0 0
26/10/2022
8.48
 100 8.48 8.48 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc